Advertisement
U.S. markets closed

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.37+0.04 (+0.24%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.3316.4316.3316.3716.37182,616
Mar 27, 202416.3616.3816.2716.3316.33155,700
Mar 26, 202416.3216.4016.3016.3016.30106,500
Mar 25, 202416.3016.4316.2916.3316.33237,400
Mar 22, 202416.3216.4216.3016.3916.39241,400
Mar 21, 202416.4516.4516.3216.3616.36370,700
Mar 20, 202416.0016.2815.9916.2716.27219,200
Mar 19, 202415.8916.1115.8916.0016.00168,300
Mar 18, 202415.8616.0415.8615.9415.94149,800
Mar 15, 202415.8915.9615.8315.8315.83128,300
Mar 14, 202416.2116.2115.9015.9715.97175,300
Mar 13, 202416.1116.1816.0716.1316.13182,900
Mar 13, 20240.103 Dividend
Mar 12, 202416.1616.2016.0016.1916.09201,200
Mar 11, 202416.0316.1215.9616.0815.98140,800
Mar 08, 202416.0916.2216.0116.0215.92201,200
Mar 07, 202416.1516.2616.0616.0915.99213,900
Mar 06, 202415.9416.2215.9416.0315.93262,400
Mar 05, 202416.0016.0015.8115.9015.80188,000
Mar 04, 202415.9316.0615.9316.0115.91250,400
Mar 01, 202415.9716.0315.9115.9915.89237,000
Feb 29, 202415.8415.9515.8315.9315.83170,800
Feb 28, 202415.8415.8515.7815.8415.74140,600
Feb 27, 202415.8115.8715.7715.8415.74165,700
Feb 26, 202415.9615.9615.8015.8315.73196,900
Feb 23, 202415.9315.9915.8815.9415.84214,100
Feb 22, 202415.7615.9515.6115.8615.76326,900
Feb 21, 202415.5415.6915.5315.6415.54252,500
Feb 20, 202415.7715.7715.5615.6015.50389,600
Feb 16, 202415.7215.7815.6015.6815.58270,900
Feb 15, 202415.7415.7815.6815.7215.62185,000
Feb 14, 202415.6515.6915.5515.6815.58238,600
Feb 13, 202415.5615.6315.4115.5315.43228,100
Feb 12, 202415.7915.9015.7415.7615.66223,000
Feb 09, 202415.6715.7715.6715.7415.64196,100
Feb 09, 20240.103 Dividend
Feb 08, 202415.7415.7915.6715.7715.57198,300
Feb 07, 202415.5915.7815.5915.7215.52270,700
Feb 06, 202415.5615.7015.5315.5915.39268,100
Feb 05, 202415.5715.5915.4115.5615.36241,500
Feb 02, 202415.6615.7715.6015.6415.44204,300
Feb 01, 202415.4515.6515.4515.6215.42214,500
Jan 31, 202415.6415.6715.4415.4615.26204,300
Jan 30, 202415.5615.7115.5415.6315.43319,700
Jan 29, 202415.4915.5915.4015.5815.38191,700
Jan 26, 202415.4015.4215.3115.3915.19184,000
Jan 25, 202415.4115.5415.3815.4015.20210,900
Jan 24, 202415.3415.4915.2415.4015.20208,900
Jan 23, 202415.1715.2715.1515.2715.07201,500
Jan 22, 202415.1615.2515.1515.2315.03232,300
Jan 19, 202415.0515.1414.9615.0814.89291,700
Jan 18, 202414.9715.1014.9315.0414.85253,100
Jan 17, 202414.9515.0214.7814.9314.74156,700
Jan 16, 202414.9615.1114.9615.0314.84243,900
Jan 12, 202415.1515.1914.9515.1114.92160,200
Jan 11, 202415.1715.1714.9415.1114.92450,000
Jan 10, 202414.9615.0414.9115.0314.84251,400
Jan 09, 202414.8415.0014.7614.9114.72189,200
Jan 08, 202414.6714.9514.6514.9514.76195,900
Jan 05, 202414.4914.6814.4914.6414.45188,200
Jan 04, 202414.4914.6914.4914.5814.39199,100
Jan 03, 202414.6214.6614.5214.5314.34173,900
Jan 02, 202414.7914.8514.6414.7214.53162,700
Dec 29, 202315.0515.0514.8414.8714.68224,000
Dec 28, 202315.1015.1314.9915.0514.86181,700
Dec 28, 20230.103 Dividend
Dec 27, 202315.1615.2314.9715.1714.87244,300
Dec 26, 202314.9115.0714.9115.0414.75195,100
Dec 22, 202314.9015.0314.7614.8714.58273,600
Dec 21, 202314.7614.9014.7014.8814.59229,800
Dec 20, 202314.9515.1114.7014.7214.43396,900
Dec 19, 202314.7214.9714.7214.9514.66311,600
Dec 18, 202314.7814.8614.6714.7514.46398,300
Dec 15, 202314.6614.7214.5614.6314.34251,500
Dec 14, 202314.6314.7614.5314.6214.33372,600
Dec 13, 202314.2014.5814.2014.5314.25342,000
Dec 12, 202314.2114.2414.1614.2013.92240,200
Dec 11, 202314.3014.3114.1614.2213.94230,800
Dec 11, 20230.103 Dividend
Dec 08, 202314.2014.3914.1514.3513.97191,100
Dec 07, 202314.2514.2914.1514.1913.81198,500
Dec 06, 202314.3214.4014.1014.1613.78281,700
Dec 05, 202314.2214.3614.1814.2913.91187,900
Dec 04, 202314.3514.4514.2114.3113.93193,000
Dec 01, 202314.3814.6214.3514.5214.13289,500
Nov 30, 202314.3814.4514.3014.4414.06212,600
Nov 29, 202314.2414.4114.2414.3914.01379,400
Nov 28, 202314.1314.2914.1114.2113.83233,200
Nov 27, 202314.1014.2514.0314.2213.84218,600
Nov 24, 202314.1914.2214.1414.1513.7755,300
Nov 22, 202314.1114.2414.1114.2113.83280,300
Nov 21, 202313.9114.1013.9114.0813.71261,400
Nov 20, 202313.9414.0213.8214.0013.63395,200
Nov 17, 202313.7413.8013.7313.7813.41198,300
Nov 16, 202313.7113.8013.7013.7413.37212,100
Nov 15, 202313.7913.8513.6913.8013.43245,200
Nov 14, 202313.5913.8513.5913.7013.34281,000
Nov 13, 202313.4213.5413.4213.4913.13166,800
Nov 13, 20230.103 Dividend
Nov 10, 202313.3113.5513.3113.5513.09251,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...