Canada Markets closed

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.78+0.03 (+0.22%)
At close: 04:00PM EDT
13.78 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202214.1914.1913.4213.7813.78489,600
May 19, 202213.6913.9413.4213.7513.75331,600
May 18, 202214.1814.3013.7613.8913.89391,200
May 17, 202214.3114.4714.1314.3714.37245,700
May 16, 202214.0514.1513.9013.9913.99299,500
May 13, 202213.9514.1113.6914.0514.05373,500
May 12, 202213.7614.0513.2613.6113.61546,900
May 11, 202214.0614.4013.8713.8813.88328,000
May 10, 202214.7215.0714.0914.2014.20669,300
May 09, 202214.9115.0014.2614.3614.36537,700
May 06, 202215.3715.5214.9215.1515.15303,900
May 05, 202215.9615.9615.0415.3515.35308,000
May 04, 202215.6115.9915.1915.9015.90270,800
May 03, 202215.3415.6615.3015.4515.45204,800
May 02, 202215.3215.3714.9515.3315.33360,500
Apr 29, 202215.7215.9115.2415.3315.33309,600
Apr 28, 202215.7116.2315.4315.8915.89224,100
Apr 27, 202215.5515.8915.4115.4915.49278,400
Apr 26, 202216.1016.1915.5115.5715.57332,500
Apr 25, 202216.1416.2015.6616.0916.09250,500
Apr 22, 202216.3716.6215.8916.0116.01375,400
Apr 21, 202216.8616.9716.4016.5216.52233,900
Apr 20, 202216.9816.9916.7016.7916.79310,700
Apr 19, 202216.4716.7816.3316.7616.76228,900
Apr 18, 202216.2716.6116.2716.4116.41206,700
Apr 14, 202216.6416.7316.3716.4116.41126,300
Apr 13, 202216.6316.6616.3916.6316.63170,500
Apr 12, 202216.7416.8216.3316.4416.44149,300
Apr 11, 202216.8317.0316.4516.6916.69208,200
Apr 08, 202216.8517.0616.7516.8616.86137,500
Apr 07, 202216.7317.0016.4816.9316.93236,800
Apr 06, 202216.9517.2416.7116.8516.85220,800
Apr 05, 202217.5817.6817.1317.1717.17194,300
Apr 04, 202217.4717.7317.4017.6217.62248,000
Apr 01, 202217.4917.6617.4217.5317.53178,800
Mar 31, 202217.6517.7517.3817.5317.53183,700
Mar 30, 202217.7417.7417.4617.6017.60177,400
Mar 29, 202217.4017.7517.2717.7017.70181,900
Mar 28, 202217.2617.3717.0817.3617.36123,500
Mar 25, 202217.3517.3817.0517.2317.23219,400
Mar 24, 202217.3817.3817.1317.2917.29198,700
Mar 23, 202217.1117.2416.8117.1517.15251,400
Mar 22, 202217.0017.3816.9317.2717.27398,300
Mar 21, 202217.1217.2016.8917.0517.05303,700
Mar 18, 202216.8017.0416.6617.0317.03358,300
Mar 17, 202216.3816.8916.2216.8216.82243,900
Mar 16, 202216.0416.3515.8416.3516.35232,800
Mar 15, 202215.3815.7815.2915.7415.74246,900
Mar 14, 202215.8015.8115.2815.4415.44240,600
Mar 11, 202216.1216.1415.7815.8015.80191,500
Mar 10, 202216.0016.2115.8116.1416.14240,700
Mar 09, 202216.0116.2515.9816.1916.19188,800
Mar 08, 202215.9816.1215.6015.7715.77301,700
Mar 07, 202216.6316.7015.7715.8215.82374,400
Mar 04, 202216.7416.9116.4516.6816.68151,500
Mar 03, 202217.1017.2116.6616.9116.91204,400
Mar 02, 202216.7017.1216.5917.0417.04202,400
Mar 01, 202216.9916.9916.4816.6016.60256,800
Feb 28, 202216.6216.8916.5016.8016.80291,000
Feb 25, 202216.4316.8616.3116.8016.80223,000
Feb 24, 202215.5016.3815.0116.2916.29364,300
Feb 23, 202216.6216.7916.0216.0516.05336,600
Feb 22, 202216.7216.9916.3916.4416.44453,100
Feb 18, 202217.2717.2716.7416.8016.80345,000
Feb 17, 202217.3217.3216.9217.0417.04225,000
Feb 16, 202217.3517.4517.0317.3317.33305,100
Feb 15, 202217.0017.3216.9217.1217.12239,200
Feb 14, 202217.3717.4016.7316.8016.80450,000
Feb 11, 202218.0918.0917.3117.4117.41191,800
Feb 11, 20220.1025 Dividend
Feb 10, 202218.2118.4017.8917.9817.88258,900
Feb 09, 202217.9918.4617.9118.3318.23215,900
Feb 08, 202217.7017.8217.4817.8217.72221,700
Feb 07, 202218.1118.1117.5017.6017.50204,700
Feb 04, 202217.5917.8617.3317.7317.63175,800
Feb 03, 202217.7617.8117.4517.4917.39238,900
Feb 02, 202217.9918.0217.7017.9417.84169,600
Feb 01, 202217.8017.8917.5417.8817.78225,700
Jan 31, 202217.0917.6617.0917.6017.50207,000
Jan 28, 202216.7517.1216.5517.1217.02252,800
Jan 27, 202217.0617.3616.5816.6616.57294,800
Jan 26, 202217.0117.3316.6016.7916.69286,400
Jan 25, 202216.4516.8516.3016.6816.58336,500
Jan 24, 202216.7116.8415.7016.7416.641,146,900
Jan 21, 202217.7117.8516.9717.0916.99444,100
Jan 20, 202218.1518.3517.7817.8117.71208,100
Jan 19, 202218.4418.4518.0018.0717.97247,100
Jan 18, 202218.6018.6318.1918.2418.14303,000
Jan 14, 202218.7818.8018.4518.6618.55288,900
Jan 13, 202219.0519.0518.6618.6818.57210,300
Jan 12, 202218.8919.0418.8518.9118.80173,900
Jan 11, 202218.4518.8718.3718.8118.70176,800
Jan 10, 202218.5618.5818.0018.5518.44462,700
Jan 07, 202218.7918.8818.6018.7218.61172,300
Jan 06, 202218.7719.0018.5918.7918.68243,300
Jan 05, 202219.1019.3418.7918.8218.71284,200
Jan 04, 202219.4019.5019.1119.2419.13317,200
Jan 03, 202219.2919.8919.1419.2419.13278,600
Dec 31, 202119.3419.5219.0819.2919.18105,300
Dec 30, 202119.4719.5419.3519.4019.29122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...