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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.21	18.05	18.05	18.93	17.8	412,941
November 20, 2025	18.4	17.91	17.91	18.78	17.88	463,008
November 19, 2025	18.21	18.23	18.23	18.4	18.16	329,239
November 18, 2025	18.18	18.26	18.26	18.48	18.01	334,425
November 17, 2025	18.43	18.3	18.3	18.65	18.21	300,719
November 14, 2025	18.5	18.57	18.57	18.75	18.4	286,800
November 13, 2025	19.1	18.79	18.69	19.15	18.75	273,800
November 12, 2025	19.32	19.21	19.11	19.32	19.16	184,114
November 11, 2025	19.08	19.22	19.12	19.24	19.06	146,700
November 10, 2025	18.92	19.06	18.95	19.09	18.92	178,641
November 07, 2025	18.72	18.75	18.75	18.79	18.6	186,504
November 06, 2025	18.98	18.81	18.81	19.28	18.8	180,903
November 05, 2025	18.86	19.04	19.04	19.25	18.86	293,136
November 04, 2025	19.13	19.04	19.04	19.19	18.96	240,106
November 03, 2025	19.38	19.27	19.27	19.4	19.19	149,004
October 31, 2025	19.23	19.3	19.3	19.4	19.19	179,145
October 30, 2025	19.28	19.15	19.15	19.42	19.14	193,200
October 29, 2025	19.35	19.29	19.29	19.47	19.2	341,528
October 28, 2025	19.33	19.34	19.34	19.38	19.26	195,200
October 27, 2025	19.23	19.27	19.27	19.3	19.15	231,701
October 24, 2025	19.02	19.07	19.07	19.17	19.02	199,500
October 23, 2025	18.81	18.92	18.92	18.98	18.81	232,515
October 22, 2025	19.03	18.87	18.87	19.05	18.78	222,343
October 21, 2025	19.18	19.05	19.05	19.18	19.04	294,909
October 20, 2025	19.04	19.1	19.1	19.19	19.03	211,100
October 17, 2025	18.93	18.91	18.91	19	18.77	268,530
October 16, 2025	19.18	18.96	18.96	19.2	18.8	304,700
October 15, 2025	19.17	19.1	19.1	19.3	18.91	278,100
October 14, 2025	18.99	19.06	18.96	19.12	18.83	220,000
October 13, 2025	19.12	19.04	18.94	19.19	18.9	231,700
October 10, 2025	19.38	18.85	18.85	19.51	18.84	308,302
October 09, 2025	19.38	19.38	19.38	19.49	19.32	197,800
October 08, 2025	19.37	19.43	19.43	19.48	19.31	165,441
October 07, 2025	19.45	19.31	19.31	19.49	19.28	187,723
October 06, 2025	19.35	19.34	19.34	19.4	19.26	192,900
October 03, 2025	19.38	19.28	19.28	19.44	19.23	266,445
October 02, 2025	19.34	19.38	19.38	19.41	19.31	152,440
October 01, 2025	19.21	19.35	19.35	19.39	19.17	299,200
September 30, 2025	19.12	19.29	19.29	19.31	19.12	199,883
September 29, 2025	19.21	19.21	19.21	19.5	19.17	193,645
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

Calamos Strategic Total Return Fund (CSQ) NASDAQ