Mail

CSQ - Calamos Strategic Total Return Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	14.06	14.27	14.06	14.25	14.25	208,220
Jun 07, 2023	14.25	14.26	14.07	14.09	14.09	184,000
Jun 06, 2023	14.05	14.15	13.92	14.15	14.15	186,600
Jun 05, 2023	14.13	14.13	13.99	14.03	14.03	163,600
Jun 02, 2023	13.87	14.06	13.87	14.04	14.04	206,700
Jun 01, 2023	13.75	13.83	13.60	13.76	13.76	231,600
May 31, 2023	13.69	13.78	13.51	13.62	13.62	186,900
May 30, 2023	13.81	13.87	13.64	13.71	13.71	220,400
May 26, 2023	13.48	13.67	13.42	13.66	13.66	133,900
May 25, 2023	13.41	13.47	13.32	13.42	13.42	172,000
May 24, 2023	13.44	13.47	13.25	13.29	13.29	184,300
May 23, 2023	13.64	13.66	13.40	13.42	13.42	268,000
May 22, 2023	13.76	13.82	13.66	13.67	13.67	192,300
May 19, 2023	13.82	13.88	13.66	13.72	13.72	328,300
May 18, 2023	13.74	13.77	13.53	13.76	13.76	347,300
May 17, 2023	13.50	13.60	13.35	13.57	13.57	225,500
May 16, 2023	13.38	13.47	13.37	13.39	13.39	165,900
May 15, 2023	13.44	13.54	13.33	13.48	13.48	278,900
May 12, 2023	13.56	13.64	13.43	13.54	13.54	123,700
May 11, 2023	13.55	13.57	13.47	13.56	13.56	148,400
May 11, 2023	0.103 Dividend
May 10, 2023	13.83	13.83	13.56	13.67	13.57	153,600
May 09, 2023	13.81	13.81	13.57	13.62	13.52	236,000
May 08, 2023	13.75	13.76	13.52	13.69	13.59	195,000
May 05, 2023	13.48	13.73	13.47	13.71	13.61	219,800
May 04, 2023	13.46	13.49	13.26	13.38	13.28	268,600
May 03, 2023	13.66	13.77	13.55	13.57	13.47	161,900
May 02, 2023	13.86	13.86	13.52	13.64	13.54	213,800
May 01, 2023	13.79	13.90	13.76	13.85	13.75	263,900
Apr 28, 2023	13.76	13.94	13.61	13.76	13.66	500,600
Apr 27, 2023	13.73	13.83	13.68	13.80	13.70	177,400
Apr 26, 2023	13.72	13.76	13.59	13.66	13.56	117,100
Apr 25, 2023	13.86	13.88	13.62	13.69	13.59	184,600
Apr 24, 2023	14.05	14.10	13.90	13.96	13.85	168,300
Apr 21, 2023	14.04	14.06	13.94	14.03	13.92	107,400
Apr 20, 2023	14.09	14.14	13.91	14.01	13.90	329,600
Apr 19, 2023	13.88	14.00	13.88	13.99	13.88	161,400
Apr 18, 2023	13.96	14.04	13.90	13.97	13.86	211,500
Apr 17, 2023	14.07	14.07	13.87	13.95	13.84	160,400
Apr 14, 2023	13.98	14.06	13.85	13.97	13.86	127,800
Apr 13, 2023	13.79	14.04	13.75	13.99	13.88	109,700
Apr 13, 2023	0.103 Dividend
Apr 12, 2023	14.11	14.14	13.83	13.89	13.68	168,600
Apr 11, 2023	14.03	14.06	13.88	13.92	13.71	204,800
Apr 10, 2023	13.93	13.93	13.74	13.90	13.69	230,900
Apr 06, 2023	13.85	13.99	13.74	13.82	13.61	184,500
Apr 05, 2023	13.80	13.90	13.70	13.74	13.54	191,700
Apr 04, 2023	14.05	14.09	13.84	13.90	13.69	193,400
Apr 03, 2023	14.03	14.09	13.91	14.07	13.86	197,400
Mar 31, 2023	13.77	14.04	13.72	14.00	13.79	160,100
Mar 30, 2023	13.64	13.81	13.64	13.76	13.56	189,400
Mar 29, 2023	13.47	13.65	13.47	13.62	13.42	170,500
Mar 28, 2023	13.42	13.50	13.32	13.43	13.23	178,600
Mar 27, 2023	13.33	13.60	13.33	13.56	13.36	253,500
Mar 24, 2023	13.45	13.49	13.29	13.49	13.29	177,100
Mar 23, 2023	13.65	13.73	13.32	13.47	13.27	238,900
Mar 22, 2023	13.60	13.79	13.47	13.47	13.27	204,200
Mar 21, 2023	13.60	13.71	13.53	13.58	13.38	149,400
Mar 20, 2023	13.45	13.76	13.30	13.49	13.29	358,600
Mar 17, 2023	13.40	13.45	13.18	13.28	13.08	204,100
Mar 16, 2023	13.02	13.46	13.02	13.37	13.17	178,400
Mar 15, 2023	13.11	13.21	12.97	13.15	12.95	207,500
Mar 14, 2023	13.34	13.49	13.20	13.38	13.18	250,100
Mar 13, 2023	13.50	13.60	13.16	13.18	12.98	257,700
Mar 13, 2023	0.103 Dividend
Mar 10, 2023	13.73	13.78	13.35	13.47	13.17	142,500
Mar 09, 2023	14.08	14.22	13.66	13.72	13.41	186,800
Mar 08, 2023	14.11	14.20	14.00	14.11	13.79	116,500
Mar 07, 2023	14.29	14.35	14.06	14.11	13.79	143,600
Mar 06, 2023	14.42	14.50	14.33	14.33	14.01	149,800
Mar 03, 2023	14.20	14.40	14.08	14.37	14.05	229,700
Mar 02, 2023	13.78	14.12	13.77	14.04	13.73	209,500
Mar 01, 2023	13.72	13.96	13.72	13.80	13.49	239,400
Feb 28, 2023	13.93	14.04	13.92	13.92	13.61	198,300
Feb 27, 2023	14.08	14.18	13.95	14.00	13.69	167,600
Feb 24, 2023	14.02	14.10	13.88	13.97	13.66	267,200
Feb 23, 2023	14.21	14.21	13.89	14.07	13.75	187,000
Feb 22, 2023	13.99	14.16	13.90	13.99	13.68	140,500
Feb 21, 2023	14.25	14.34	14.03	14.03	13.72	218,800
Feb 17, 2023	14.56	14.65	14.28	14.35	14.03	485,000
Feb 16, 2023	14.41	14.64	14.40	14.49	14.17	217,900
Feb 15, 2023	14.62	14.64	14.49	14.60	14.27	166,400
Feb 14, 2023	14.60	14.86	14.54	14.69	14.36	149,500
Feb 13, 2023	14.60	14.75	14.52	14.60	14.27	210,600
Feb 10, 2023	14.44	14.78	14.33	14.58	14.25	266,000
Feb 10, 2023	0.103 Dividend
Feb 09, 2023	14.89	14.95	14.57	14.60	14.17	168,200
Feb 08, 2023	14.84	14.95	14.58	14.77	14.34	202,100
Feb 07, 2023	14.58	14.87	14.56	14.84	14.40	262,200
Feb 06, 2023	14.71	14.72	14.56	14.62	14.19	188,500
Feb 03, 2023	14.69	14.93	14.69	14.76	14.33	141,000
Feb 02, 2023	14.97	14.97	14.72	14.91	14.47	219,100
Feb 01, 2023	14.35	14.72	14.32	14.56	14.13	188,900
Jan 31, 2023	14.23	14.40	13.84	14.39	13.97	173,400
Jan 30, 2023	14.08	14.33	14.08	14.23	13.81	172,500
Jan 27, 2023	14.50	14.50	14.27	14.28	13.86	269,400
Jan 26, 2023	14.21	14.40	14.11	14.36	13.94	163,800
Jan 25, 2023	14.17	14.23	13.93	14.16	13.74	195,200
Jan 24, 2023	14.04	14.25	14.04	14.22	13.80	216,700
Jan 23, 2023	13.82	14.21	13.77	14.09	13.68	257,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...