Calamos Strategic Total Return Fund (CSQ)

NASDAQ: CSQ · Real-Time Price · USD

18.34

-0.30 (-1.61%)

At close: Mar 6, 2026, 4:00 PM EST

18.39

+0.05 (0.27%)

After-hours: Mar 6, 2026, 5:05 PM EST

CSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.52	18.52	18.28	18.34	18.34	-1.61%	323,919
Mar 5, 2026	18.74	18.86	18.52	18.64	18.64	-0.96%	303,079
Mar 4, 2026	18.87	18.91	18.74	18.82	18.82	0.43%	253,249
Mar 3, 2026	18.75	18.83	18.41	18.74	18.74	-1.21%	275,642
Mar 2, 2026	18.88	19.12	18.83	18.97	18.97	-0.21%	262,042
Feb 27, 2026	19.00	19.07	18.88	19.01	19.01	-0.68%	169,313
Feb 26, 2026	19.23	19.28	19.02	19.14	19.14	-0.47%	129,159
Feb 25, 2026	19.23	19.29	19.15	19.23	19.23	1.05%	198,433
Feb 24, 2026	18.91	19.05	18.80	19.03	19.03	0.95%	234,184
Feb 23, 2026	19.15	19.15	18.79	18.85	18.85	-1.15%	405,615
Feb 20, 2026	18.86	19.08	18.86	19.07	19.07	0.95%	278,567
Feb 19, 2026	18.93	19.05	18.85	18.89	18.89	-0.37%	195,531
Feb 18, 2026	18.85	19.09	18.85	18.96	18.96	0.58%	230,952
Feb 17, 2026	18.82	18.97	18.62	18.85	18.85	0.21%	295,444
Feb 13, 2026	18.81	18.95	18.68	18.81	18.81	-0.84%	211,528
Feb 12, 2026	19.31	19.42	18.97	18.97	18.85	-1.76%	281,107
Feb 11, 2026	19.37	19.49	19.26	19.31	19.19	0.05%	166,438
Feb 10, 2026	19.34	19.47	19.28	19.30	19.18	-0.05%	220,023
Feb 9, 2026	19.12	19.38	19.06	19.31	19.19	0.78%	205,767
Feb 6, 2026	18.89	19.16	18.79	19.16	19.04	2.13%	207,179
Feb 5, 2026	18.96	19.10	18.73	18.76	18.64	-1.88%	247,669
Feb 4, 2026	19.22	19.27	18.95	19.12	19.00	-0.83%	299,740
Feb 3, 2026	19.38	19.43	19.10	19.28	19.16	-0.41%	333,659
Feb 2, 2026	19.21	19.42	19.21	19.36	19.23	0.26%	226,790
Jan 30, 2026	19.26	19.42	19.20	19.31	19.19	-0.36%	173,714
Jan 29, 2026	19.41	19.46	19.13	19.38	19.25	-0.31%	325,339
Jan 28, 2026	19.43	19.54	19.32	19.44	19.31	0.15%	320,023
Jan 27, 2026	19.40	19.46	19.38	19.41	19.28	0.21%	273,299
Jan 26, 2026	19.43	19.46	19.37	19.37	19.24	0.10%	180,342
Jan 23, 2026	19.30	19.41	19.27	19.35	19.23	0.10%	294,584
Jan 22, 2026	19.38	19.46	19.27	19.33	19.21	0.42%	234,703
Jan 21, 2026	19.02	19.34	19.02	19.25	19.13	1.26%	268,716
Jan 20, 2026	19.12	19.26	19.00	19.01	18.89	-2.31%	307,824
Jan 16, 2026	19.50	19.59	19.41	19.46	19.33	-	168,449
Jan 15, 2026	19.56	19.67	19.45	19.46	19.33	0.15%	244,934
Jan 14, 2026	19.66	19.72	19.26	19.43	19.30	-1.47%	418,494
Jan 13, 2026	19.76	19.83	19.66	19.72	19.59	-0.05%	233,459
Jan 12, 2026	19.59	19.74	19.54	19.73	19.60	0.20%	238,681
Jan 9, 2026	19.60	19.71	19.50	19.69	19.56	1.03%	456,667
Jan 8, 2026	19.52	19.58	19.43	19.49	19.36	0.10%	218,973
Jan 7, 2026	19.59	19.60	19.45	19.47	19.34	0.05%	226,169
Jan 6, 2026	19.23	19.48	19.22	19.46	19.33	1.25%	270,051
Jan 5, 2026	19.20	19.29	19.18	19.22	19.10	0.31%	325,257
Jan 2, 2026	19.30	19.37	19.01	19.16	19.04	-0.21%	305,984
Dec 31, 2025	19.41	19.46	19.20	19.20	19.08	-1.08%	178,747
Dec 30, 2025	19.32	19.47	19.32	19.41	19.28	-0.46%	144,922
Dec 29, 2025	19.51	19.61	19.47	19.50	19.25	-0.91%	196,560
Dec 26, 2025	19.63	19.71	19.63	19.68	19.43	0.41%	156,421
Dec 24, 2025	19.59	19.63	19.51	19.60	19.35	0.56%	161,399
Dec 23, 2025	19.37	19.50	19.37	19.49	19.24	0.52%	184,520
Dec 22, 2025	19.39	19.43	19.32	19.39	19.14	0.88%	285,547
Dec 19, 2025	19.06	19.22	18.98	19.22	18.98	1.64%	427,864
Dec 18, 2025	18.89	19.00	18.84	18.91	18.67	1.12%	271,653
Dec 17, 2025	18.90	18.91	18.67	18.70	18.46	-1.01%	270,629
Dec 16, 2025	18.82	18.93	18.76	18.89	18.65	0.05%	209,132
Dec 15, 2025	19.09	19.11	18.82	18.88	18.64	-0.79%	224,814
Dec 12, 2025	19.19	19.23	18.93	19.03	18.79	-1.35%	262,107
Dec 11, 2025	19.28	19.33	19.12	19.29	18.94	-0.21%	194,285
Dec 10, 2025	19.31	19.39	19.18	19.33	18.98	0.16%	235,559
Dec 9, 2025	19.30	19.40	19.21	19.30	18.95	-	274,554
Dec 8, 2025	19.44	19.44	19.20	19.30	18.95	-0.26%	213,282
Dec 5, 2025	19.15	19.39	19.15	19.35	19.00	0.68%	280,247
Dec 4, 2025	19.15	19.22	19.08	19.22	18.88	0.52%	303,229
Dec 3, 2025	18.90	19.15	18.89	19.12	18.78	0.79%	345,228
Dec 2, 2025	18.93	19.00	18.87	18.97	18.63	0.21%	195,379
Dec 1, 2025	18.88	18.96	18.75	18.93	18.59	-0.37%	209,188
Nov 28, 2025	18.78	19.08	18.78	19.00	18.66	1.44%	92,096
Nov 26, 2025	18.62	18.92	18.62	18.73	18.39	0.64%	243,057
Nov 25, 2025	18.35	18.65	18.27	18.61	18.28	1.25%	199,869
Nov 24, 2025	18.23	18.48	18.15	18.38	18.05	1.83%	489,678
Nov 21, 2025	18.21	18.93	17.80	18.05	17.73	0.78%	412,941
Nov 20, 2025	18.40	18.78	17.88	17.91	17.59	-1.76%	463,008
Nov 19, 2025	18.21	18.40	18.16	18.23	17.90	-0.16%	329,239
Nov 18, 2025	18.18	18.48	18.01	18.26	17.93	-0.22%	335,916
Nov 17, 2025	18.43	18.65	18.21	18.30	17.97	-1.45%	300,719
Nov 14, 2025	18.50	18.75	18.40	18.57	18.24	-1.17%	286,786
Nov 13, 2025	19.10	19.15	18.75	18.79	18.35	-2.19%	273,767
Nov 12, 2025	19.32	19.32	19.16	19.21	18.76	-0.05%	184,114
Nov 11, 2025	19.08	19.24	19.06	19.22	18.77	0.87%	146,695
Nov 10, 2025	18.92	19.09	18.92	19.06	18.61	1.63%	178,641
Nov 7, 2025	18.72	18.79	18.60	18.75	18.31	-0.32%	186,504
Nov 6, 2025	18.98	19.28	18.80	18.81	18.37	-1.21%	180,903
Nov 5, 2025	18.86	19.25	18.86	19.04	18.60	-	293,136
Nov 4, 2025	19.13	19.19	18.96	19.04	18.60	-1.19%	240,106
Nov 3, 2025	19.38	19.39	19.18	19.27	18.82	-0.16%	149,166
Oct 31, 2025	19.23	19.40	19.19	19.30	18.85	0.78%	179,145
Oct 30, 2025	19.28	19.42	19.14	19.15	18.70	-0.73%	193,153
Oct 29, 2025	19.35	19.47	19.20	19.29	18.84	-0.26%	341,528
Oct 28, 2025	19.33	19.38	19.26	19.34	18.89	0.34%	195,197
Oct 27, 2025	19.23	19.30	19.15	19.28	18.83	1.07%	231,701
Oct 24, 2025	19.02	19.17	19.02	19.07	18.63	0.79%	199,486
Oct 23, 2025	18.81	18.98	18.81	18.92	18.48	0.26%	232,515
Oct 22, 2025	19.03	19.05	18.78	18.87	18.43	-0.94%	222,343
Oct 21, 2025	19.18	19.18	19.04	19.05	18.61	-0.26%	294,909
Oct 20, 2025	19.04	19.19	19.03	19.10	18.65	1.00%	211,085
Oct 17, 2025	18.93	19.00	18.77	18.91	18.47	-0.26%	268,530
Oct 16, 2025	19.18	19.20	18.80	18.96	18.52	-0.73%	304,666
Oct 15, 2025	19.17	19.30	18.91	19.10	18.65	0.21%	278,065
Oct 14, 2025	18.99	19.12	18.83	19.06	18.52	0.11%	219,953
Oct 13, 2025	19.12	19.19	18.90	19.04	18.50	1.03%	231,685