Calamos Strategic Total Return Fund - CSQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.13	19.15	19.15	19.35	19.09	172,200
September 25, 2025	19.06	19.15	19.15	19.18	19.02	250,000
September 24, 2025	19.44	19.27	19.27	19.44	19.26	187,900
September 23, 2025	19.57	19.44	19.44	19.57	19.4	257,531
September 22, 2025	19.48	19.56	19.56	19.56	19.37	393,201
September 19, 2025	19.3	19.42	19.42	19.43	19.21	225,100
September 18, 2025	19.16	19.21	19.21	19.3	19.13	196,500
September 17, 2025	19.11	19.11	19.11	19.2	18.95	164,300
September 16, 2025	19.2	19.11	19.11	19.2	19.07	168,304
September 15, 2025	19.09	19.11	19.11	19.19	19.07	218,649
September 12, 2025	19.13	19.15	19.15	19.15	19.08	214,118
September 11, 2025	18.95	19.06	19.06	19.09	18.95	176,900
September 10, 2025	18.86	18.89	18.89	18.95	18.83	159,404
September 09, 2025	18.79	18.79	18.79	18.85	18.76	205,800
September 08, 2025	18.64	18.76	18.76	18.77	18.64	170,223
September 05, 2025	18.59	18.61	18.61	18.8	18.56	187,400
September 04, 2025	18.46	18.72	18.72	18.72	18.46	144,500
September 03, 2025	18.5	18.55	18.55	18.59	18.45	182,800
September 02, 2025	18.36	18.45	18.45	18.5	18.3	165,227
August 29, 2025	18.67	18.62	18.62	18.7	18.57	132,336
August 28, 2025	18.65	18.66	18.66	18.67	18.58	196,648
August 27, 2025	18.55	18.59	18.59	18.61	18.53	224,500
August 26, 2025	18.42	18.51	18.51	18.53	18.4	132,100
August 25, 2025	18.41	18.45	18.45	18.47	18.41	171,505
August 22, 2025	18.2	18.38	18.38	18.45	18.17	138,830
August 21, 2025	18.18	18.2	18.2	18.3	18.11	139,535
August 20, 2025	18.36	18.25	18.25	18.37	18.15	345,800
August 19, 2025	18.58	18.39	18.39	18.6	18.31	325,133
August 18, 2025	18.38	18.52	18.52	18.52	18.38	274,834
August 15, 2025	18.49	18.41	18.41	18.49	18.4	182,700
August 14, 2025	18.42	18.49	18.49	18.51	18.4	184,400
August 13, 2025	18.56	18.59	18.49	18.67	18.52	230,101
August 12, 2025	18.36	18.49	18.49	18.53	18.35	176,638
August 11, 2025	18.36	18.34	18.34	18.44	18.31	140,800
August 08, 2025	18.24	18.31	18.31	18.37	18.22	155,246
August 07, 2025	18.35	18.25	18.25	18.47	18.14	270,520
August 06, 2025	18.11	18.23	18.23	18.27	18.08	144,600
August 05, 2025	18.2	18.11	18.11	18.3	18.07	154,900
August 04, 2025	18.02	18.18	18.18	18.2	17.96	179,300
August 01, 2025	18.25	18.02	18.02	18.25	17.94	281,800
July 31, 2025	18.44	18.34	18.34	18.56	18.3	207,215
July 30, 2025	18.4	18.35	18.35	18.55	18.25	313,644
July 29, 2025	18.59	18.35	18.35	18.61	18.3	314,840
July 28, 2025	18.57	18.55	18.55	18.62	18.44	211,900
July 25, 2025	18.46	18.55	18.55	18.6	18.44	129,350
July 24, 2025	18.45	18.47	18.47	18.52	18.4	119,200
July 23, 2025	18.27	18.4	18.4	18.45	18.27	209,100
July 22, 2025	18.35	18.36	18.36	18.43	18.31	189,206
July 21, 2025	18.44	18.39	18.39	18.58	18.34	351,643
July 18, 2025	18.34	18.34	18.34	18.38	18.23	192,131
July 17, 2025	18.21	18.27	18.27	18.32	18.2	133,733
July 16, 2025	18.18	18.2	18.2	18.25	18.13	116,537
July 15, 2025	18.28	18.19	18.19	18.32	18.15	134,649
July 14, 2025	18.11	18.19	18.19	18.28	18.08	142,017
July 11, 2025	18.31	18.28	18.18	18.32	18.2	181,413
July 10, 2025	18.34	18.34	18.24	18.35	18.18	176,602
July 09, 2025	18.23	18.29	18.19	18.32	18.15	240,700
July 08, 2025	18.26	18.22	18.12	18.36	18.16	170,000
July 07, 2025	18.33	18.25	18.15	18.39	18.18	201,800
July 03, 2025	18.23	18.44	18.34	18.47	18.23	127,100

Calamos Strategic Total Return Fund (CSQ) NASDAQ