Calamos Strategic Total Return Fund (CSQ)

Last Price19.01

Change-0.13 (-0.68%)

NASDAQ · Last Trade: Mar 1st, 10:30 AM EST

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	19.00	19.07	18.88	19.01	169,313	19.01
2/26/2026	19.23	19.28	19.02	19.14	129,160	19.14
2/25/2026	19.23	19.29	19.15	19.23	198,433	19.23
2/24/2026	18.91	19.05	18.80	19.03	234,184	19.03
2/23/2026	19.15	19.15	18.79	18.85	405,615	18.85
2/20/2026	18.86	19.08	18.86	19.07	278,567	19.07
2/19/2026	18.93	19.05	18.85	18.89	195,531	18.89
2/18/2026	18.85	19.09	18.85	18.96	230,952	18.96
2/17/2026	18.82	18.97	18.62	18.85	295,444	18.85
2/13/2026	18.81	18.95	18.68	18.81	211,528	18.81
2/12/2026	19.31	19.42	18.97	18.97	278,907	18.85
2/11/2026	19.37	19.49	19.26	19.31	166,438	19.18
2/10/2026	19.34	19.47	19.28	19.30	220,022	19.17
2/09/2026	19.12	19.38	19.06	19.31	205,717	19.18
2/06/2026	18.89	19.16	18.79	19.16	207,179	19.04
2/05/2026	18.96	19.10	18.73	18.76	247,670	18.64
2/04/2026	19.22	19.27	18.95	19.12	299,740	19.00
2/03/2026	19.38	19.42	19.10	19.28	331,659	19.16
2/02/2026	19.21	19.42	19.21	19.36	226,790	19.23
1/30/2026	19.26	19.42	19.20	19.31	173,714	19.18
1/29/2026	19.41	19.46	19.13	19.38	325,339	19.25
1/28/2026	19.43	19.54	19.32	19.44	320,023	19.31
1/27/2026	19.40	19.46	19.38	19.41	273,299	19.28
1/26/2026	19.43	19.46	19.37	19.37	180,342	19.24
1/23/2026	19.30	19.41	19.27	19.35	294,584	19.22
1/22/2026	19.38	19.45	19.27	19.33	234,603	19.20
1/21/2026	19.02	19.34	19.02	19.25	268,716	19.13
1/20/2026	19.12	19.26	19.00	19.01	307,824	18.89
1/16/2026	19.50	19.59	19.41	19.46	168,449	19.33
1/15/2026	19.56	19.67	19.45	19.46	244,934	19.33
1/14/2026	19.66	19.72	19.26	19.43	418,489	19.30
1/13/2026	19.76	19.83	19.66	19.72	233,458	19.59
1/12/2026	19.59	19.74	19.54	19.73	238,453	19.60
1/09/2026	19.60	19.71	19.50	19.69	456,667	19.56
1/08/2026	19.52	19.58	19.43	19.49	218,972	19.36
1/07/2026	19.59	19.60	19.45	19.47	226,169	19.34
1/06/2026	19.23	19.48	19.22	19.46	270,051	19.33
1/05/2026	19.20	19.29	19.18	19.22	325,257	19.10
1/02/2026	19.30	19.37	19.00	19.16	305,984	19.04
12/31/2025	19.41	19.46	19.20	19.20	178,747	19.08
12/30/2025	19.32	19.47	19.32	19.41	144,922	19.28
12/29/2025	19.51	19.61	19.47	19.50	196,560	19.25
12/26/2025	19.63	19.71	19.63	19.68	156,421	19.43
12/24/2025	19.59	19.63	19.51	19.60	161,399	19.35
12/23/2025	19.37	19.50	19.37	19.49	184,520	19.24
12/22/2025	19.39	19.43	19.32	19.39	285,547	19.14
12/19/2025	19.06	19.22	18.98	19.22	427,864	18.97
12/18/2025	18.89	19.00	18.84	18.91	271,443	18.67
12/17/2025	18.90	18.91	18.67	18.70	270,629	18.46
12/16/2025	18.82	18.93	18.76	18.89	209,132	18.65
12/15/2025	19.09	19.11	18.82	18.88	224,814	18.64
12/12/2025	19.19	19.23	18.93	19.03	262,107	18.79
12/11/2025	19.28	19.33	19.11	19.29	194,284	18.94
12/10/2025	19.30	19.39	19.18	19.33	235,559	18.98
12/09/2025	19.30	19.40	19.21	19.30	274,554	18.95
12/08/2025	19.44	19.44	19.20	19.30	213,282	18.95
12/05/2025	19.15	19.39	19.15	19.35	280,247	19.00
12/04/2025	19.15	19.22	19.08	19.22	303,229	18.87
12/03/2025	18.90	19.14	18.89	19.12	345,228	18.78
12/02/2025	18.93	19.00	18.87	18.97	195,379	18.63
12/01/2025	18.88	18.96	18.75	18.93	209,188	18.59