Canada Markets close in 4 hrs 41 mins

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.29+0.01 (+0.07%)
As of 11:18AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202314.0814.3314.0814.2914.2959,633
Jan 27, 202314.5014.5014.2714.2814.28269,400
Jan 26, 202314.2114.4014.1114.3614.36163,800
Jan 25, 202314.1714.2313.9314.1614.16195,200
Jan 24, 202314.0414.2514.0414.2214.22216,700
Jan 23, 202313.8214.2113.7714.0914.09257,900
Jan 20, 202313.7513.8613.6213.8613.86221,800
Jan 19, 202313.6813.9213.6513.6913.69177,200
Jan 18, 202313.9514.1813.8113.8113.81192,300
Jan 17, 202313.8814.1613.8813.9913.99301,300
Jan 13, 202314.0014.1713.9414.0014.00379,200
Jan 12, 202313.8114.0813.7014.0014.00236,100
Jan 11, 202313.7313.9913.6013.7613.76187,500
Jan 10, 202313.4613.6013.3613.5913.59243,300
Jan 09, 202313.3913.7513.3813.4113.41212,600
Jan 06, 202313.2113.4013.1313.3613.36225,700
Jan 05, 202313.1113.2613.0313.1213.12179,100
Jan 04, 202313.2413.4213.1613.2713.27187,800
Jan 03, 202313.5013.6213.1313.2413.24214,200
Dec 30, 202212.9213.4212.8613.4213.42384,400
Dec 29, 202212.8613.1412.8612.9912.99267,700
Dec 28, 202213.2013.3112.9012.9412.94329,400
Dec 27, 202213.3913.3913.0913.1713.17273,600
Dec 23, 202213.2813.4413.1813.3613.36268,600
Dec 22, 202213.3713.4913.1713.4113.41250,500
Dec 21, 202213.4013.6113.4013.4313.43319,500
Dec 20, 202213.5413.6613.3813.4013.40302,700
Dec 19, 202213.7013.7013.4213.5013.50383,700
Dec 16, 202213.5813.6613.3413.5213.52247,700
Dec 15, 202213.9814.3913.4613.7313.73264,800
Dec 14, 202213.9814.4013.8014.0214.02239,200
Dec 13, 202214.4614.5013.8814.0914.09280,500
Dec 12, 202213.8214.0313.7614.0214.02178,800
Dec 09, 202213.8914.0813.8113.8313.83117,600
Dec 08, 202214.1414.2714.0314.1114.11196,100
Dec 07, 202214.1114.2613.9514.0114.01244,800
Dec 06, 202214.0414.4113.8614.0114.01257,900
Dec 05, 202214.5814.6014.0814.2214.22182,200
Dec 02, 202214.5714.6614.3214.6214.62155,100
Dec 01, 202214.4514.7314.3314.5814.58184,300
Nov 30, 202214.1014.4013.9514.4014.40345,000
Nov 29, 202214.1914.1913.9614.0014.00142,200
Nov 28, 202214.2014.3513.9514.0714.07200,200
Nov 25, 202214.2014.4014.1214.2614.2678,400
Nov 23, 202214.3614.5014.2114.3014.30247,000
Nov 22, 202214.0314.4514.0314.3014.30286,000
Nov 21, 202214.0114.1813.9414.0314.03176,700
Nov 18, 202214.3514.7214.0114.0714.07362,100
Nov 17, 202213.9414.1113.8214.0214.02224,100
Nov 16, 202214.1814.3713.8713.9913.99168,400
Nov 15, 202214.2114.3014.0414.2814.28193,200
Nov 14, 202214.1114.2413.9013.9313.93169,500
Nov 11, 202213.9414.3413.7714.2014.20283,800
Nov 10, 202213.9213.9413.6513.8013.80182,400
Nov 09, 202213.8113.8113.2613.3613.36163,300
Nov 08, 202213.6213.7413.3713.6113.61149,900
Nov 07, 202213.4313.5513.1313.5513.55213,800
Nov 04, 202213.2613.4513.1113.2413.24231,600
Nov 03, 202213.3713.3713.0713.1013.10240,000
Nov 02, 202213.8313.8913.3013.3113.31169,600
Nov 01, 202214.1714.1713.6513.7013.70223,300
Oct 31, 202213.7013.8313.6413.7613.76277,700
Oct 28, 202213.5113.7513.3313.7013.70313,400
Oct 27, 202213.6113.6413.2813.2813.28227,800
Oct 26, 202213.4513.5613.2713.4413.44224,600
Oct 25, 202213.3813.4913.2613.4913.49187,500
Oct 24, 202212.9213.2312.8713.1813.18182,600
Oct 21, 202212.7413.0212.6012.9812.98203,600
Oct 20, 202212.7812.9512.5612.7512.75412,700
Oct 19, 202212.5612.8912.4812.6012.60261,100
Oct 18, 202212.8612.8812.5512.6712.67174,200
Oct 17, 202212.4912.5512.4212.4812.48177,700
Oct 14, 202212.8412.8412.0612.2012.20215,700
Oct 13, 202212.1012.6411.9812.5212.52244,000
Oct 12, 202212.5212.5512.3412.3512.35171,000
Oct 11, 202212.4212.7012.3512.4212.42230,800
Oct 10, 202212.8312.8612.5112.5912.59170,200
Oct 07, 202213.0113.1012.6812.7712.77283,700
Oct 06, 202213.1913.3313.1413.1613.16168,100
Oct 05, 202213.2513.3113.0513.2013.20218,300
Oct 04, 202213.3213.4413.1713.3213.32338,900
Oct 03, 202212.5612.9312.3912.7512.75257,600
Sept 30, 202212.5712.7312.4212.5012.50340,000
Sept 29, 202212.4612.6912.1912.6312.63619,900
Sept 28, 202212.3412.7612.2812.6212.62352,500
Sept 27, 202212.4812.7012.3012.4012.40285,300
Sept 26, 202212.4812.7112.3312.4512.45418,300
Sept 23, 202213.1213.1512.5512.6812.68818,700
Sept 22, 202213.5513.6013.2813.3513.35265,100
Sept 21, 202213.8914.0513.6013.6013.60226,400
Sept 20, 202214.0714.2513.7513.8913.89349,000
Sept 19, 202213.8514.0813.7614.0814.08187,900
Sept 16, 202213.9614.0313.7313.9313.93190,100
Sept 15, 202214.1814.3214.0314.1414.14211,200
Sept 14, 202214.4114.4414.1314.2514.25128,300
Sept 13, 202214.7814.7814.2014.2714.27240,600
Sept 12, 202214.7514.9814.6714.8914.89165,600
Sept 09, 202214.5414.7414.5214.7114.71159,000
Sept 08, 202214.4014.5714.3214.5214.52191,100
Sept 07, 202214.4814.5214.3014.4714.47342,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...