Calamos Strategic Total Return Fund - Closed End Fund (CSQ)

20.39
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calamos Strategic Total Return Fund - Closed End Fund (CSQ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202620.3920.5520.3020.39236,11220.39
9/29/202620.4420.6220.2520.40195,10620.40
9/28/202620.5720.7120.4120.44181,62520.44
9/25/202620.8520.8620.5420.75210,54820.75
9/24/202620.6220.7520.5120.67122,76320.67
9/23/202620.8520.9020.6220.75161,92120.75
9/22/202620.7821.1020.7721.06258,60621.06
9/21/202620.8420.9720.6720.92356,68120.92
9/18/202620.5220.7120.3220.51204,16020.51
9/17/202620.3820.5420.2120.46185,86920.46
9/16/202620.2820.5020.0120.16156,71320.16
9/15/202620.3820.3920.1820.28163,67120.28
9/14/202620.5220.5820.4020.43147,54120.43
9/11/202620.7820.9520.6420.83155,09020.70
9/10/202620.7820.8620.6020.6098,26520.47
9/09/202620.8520.9720.8120.85183,03720.71
9/08/202621.1321.1420.8720.98179,80820.84
9/04/202621.1121.1721.0021.09180,33120.95
9/03/202620.8921.1020.7921.06133,78120.92
9/02/202620.8820.9520.8020.89133,14520.75
9/01/202620.8220.8220.6720.73152,92320.60
8/31/202620.9321.1020.7920.94172,90220.80
8/28/202620.9721.1220.9020.96118,18420.82
8/27/202620.9521.0320.8920.97119,73320.83
8/26/202620.6420.8720.6020.84126,79520.70
8/25/202620.8320.8520.6020.83128,27720.70
8/24/202620.6420.7120.4820.63242,96220.50
8/21/202620.8720.8720.6920.74331,86520.61
8/20/202620.7120.8020.6220.68215,02420.55
8/19/202620.8321.0520.7320.82176,60520.69
8/18/202620.7920.8620.7220.79133,35320.66
8/17/202621.0821.0820.8720.90144,51220.76
8/14/202621.0021.0120.5020.93105,14720.79
8/13/202620.8821.1420.8821.03141,53920.76
8/12/202621.0421.1020.8020.86178,52020.60
8/11/202621.0821.0820.8220.88157,51820.61
8/10/202620.8221.0620.8221.02242,71720.75
8/07/202620.8020.9420.7120.92157,99220.65
8/06/202620.7320.8120.6020.74152,18620.47
8/05/202620.8520.9620.7220.72181,10820.45
8/04/202620.6520.8920.6120.75182,66720.48
8/03/202620.2120.6020.1620.54153,36220.28
7/31/202620.1020.2419.8820.14148,96019.88
7/30/202619.6920.0019.7320.00163,31219.74
7/29/202619.9320.0219.5019.52252,33919.27
7/28/202619.8119.9719.7119.92212,44819.66
7/27/202620.2020.2019.8820.04164,35919.78
7/24/202620.1320.3119.9520.00203,22519.74
7/23/202620.2120.3819.9120.13339,18119.87
7/22/202620.4620.6120.3520.48299,84620.22
7/21/202620.4520.5720.3520.49389,54320.23
7/20/202620.2920.4020.1320.24215,30819.98
7/17/202620.3020.4520.1420.20197,73819.94
7/16/202620.5120.6420.4420.47185,85620.21
7/15/202620.4620.7420.4420.67200,11520.40
7/14/202620.4620.6020.4320.46151,57920.20
7/13/202620.7120.7620.5320.55136,90120.15
7/10/202620.6520.8620.5520.80144,77220.40
7/09/202620.4420.6720.3620.59228,05320.19
7/08/202620.3720.4320.1920.39135,29420.00
7/07/202620.6820.7020.4120.53181,26020.13
7/06/202620.6520.8020.5720.70145,49120.30
7/02/202620.6520.8120.4520.52173,73720.12
7/01/202620.5420.7320.4920.63178,50720.23