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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.86	19.07	19.07	19.08	18.86	278,600
February 19, 2026	18.93	18.89	18.89	19.05	18.85	195,531
February 18, 2026	18.85	18.96	18.96	19.09	18.85	231,000
February 17, 2026	18.82	18.85	18.85	18.97	18.62	295,444
February 13, 2026	18.81	18.81	18.81	18.95	18.68	211,528
February 12, 2026	19.31	18.97	18.85	19.42	18.97	281,107
February 11, 2026	19.41	19.31	19.31	19.44	19.25	166,326
February 10, 2026	19.34	19.3	19.3	19.47	19.28	220,023
February 09, 2026	19.12	19.31	19.31	19.38	19.06	205,767
February 06, 2026	18.89	19.16	19.16	19.16	18.79	207,200
February 05, 2026	18.96	18.76	18.76	19.1	18.73	247,700
February 04, 2026	19.22	19.12	19.12	19.27	18.95	299,740
February 03, 2026	19.38	19.28	19.28	19.42	19.1	333,700
February 02, 2026	19.21	19.36	19.36	19.42	19.21	226,800
January 30, 2026	19.26	19.31	19.31	19.42	19.2	173,714
January 29, 2026	19.41	19.38	19.38	19.46	19.13	325,339
January 28, 2026	19.43	19.44	19.44	19.54	19.32	320,022
January 27, 2026	19.4	19.41	19.41	19.46	19.38	273,300
January 26, 2026	19.43	19.37	19.37	19.46	19.37	180,342
January 23, 2026	19.3	19.35	19.35	19.41	19.27	294,600
January 22, 2026	19.38	19.33	19.33	19.45	19.27	234,703
January 21, 2026	19.02	19.25	19.25	19.34	19.02	268,716
January 20, 2026	19.12	19.01	19.01	19.26	19	307,824
January 16, 2026	19.5	19.46	19.46	19.59	19.41	168,449
January 15, 2026	19.56	19.46	19.46	19.67	19.45	244,934
January 14, 2026	19.66	19.43	19.43	19.72	19.26	418,500
January 13, 2026	19.76	19.72	19.72	19.83	19.66	233,500
January 12, 2026	19.59	19.73	19.73	19.74	19.54	238,681
January 09, 2026	19.6	19.69	19.69	19.71	19.5	456,667
January 08, 2026	19.52	19.49	19.49	19.58	19.43	219,000
January 07, 2026	19.59	19.47	19.47	19.6	19.45	226,200
January 06, 2026	19.23	19.46	19.46	19.48	19.22	270,100
January 05, 2026	19.2	19.22	19.22	19.29	19.18	325,300
January 02, 2026	19.3	19.16	19.16	19.37	19.01	306,000
December 31, 2025	19.41	19.2	19.2	19.46	19.2	178,747
December 30, 2025	19.32	19.41	19.41	19.47	19.32	144,922
December 29, 2025	19.51	19.5	19.38	19.61	19.47	196,600
December 26, 2025	19.63	19.68	19.56	19.71	19.63	156,421
December 24, 2025	19.59	19.6	19.6	19.62	19.51	161,357
December 23, 2025	19.37	19.49	19.49	19.5	19.37	184,520
December 22, 2025	19.39	19.39	19.39	19.43	19.32	285,547
December 19, 2025	19.06	19.22	19.22	19.22	18.98	427,900
December 18, 2025	18.89	18.91	18.91	19	18.84	271,653
December 17, 2025	18.9	18.7	18.7	18.91	18.67	270,629
December 16, 2025	18.82	18.89	18.89	18.93	18.76	209,132
December 15, 2025	19.09	18.88	18.88	19.11	18.82	224,814
December 12, 2025	19.19	19.03	19.03	19.23	18.93	262,107
December 11, 2025	19.28	19.29	19.19	19.33	19.11	194,300
December 10, 2025	19.31	19.33	19.23	19.39	19.18	235,600
December 09, 2025	19.3	19.3	19.2	19.4	19.21	274,600
December 08, 2025	19.44	19.3	19.2	19.44	19.2	213,300
December 05, 2025	19.15	19.35	19.25	19.39	19.15	280,247
December 04, 2025	19.15	19.22	19.12	19.22	19.08	303,229
December 03, 2025	18.9	19.12	19.12	19.15	18.89	345,228
December 02, 2025	18.93	18.97	18.97	19	18.87	195,400
December 01, 2025	18.88	18.93	18.93	18.96	18.75	209,200
November 28, 2025	18.78	19	19	19.08	18.78	92,100
November 26, 2025	18.62	18.73	18.73	18.92	18.62	243,100
November 25, 2025	18.35	18.61	18.61	18.65	18.27	199,900
November 24, 2025	18.23	18.38	18.38	18.48	18.15	489,700

Calamos Strategic Total Return Fund (CSQ) NASDAQ