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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Calamos Strategic Total Return Fund (CSQ) NASDAQ