Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.35
+0.13 (0.68%)
At close: Dec 5, 2025, 4:00 PM EST
19.37
+0.02 (0.10%)
After-hours: Dec 5, 2025, 4:21 PM EST

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1519.3919.1519.3519.350.68%280,246
Dec 4, 202519.1519.2219.0819.2219.220.52%303,229
Dec 3, 202518.9019.1518.8919.1219.120.79%345,228
Dec 2, 202518.9319.0018.8718.9718.970.21%195,379
Dec 1, 202518.8818.9618.7518.9318.93-0.37%209,188
Nov 28, 202518.7819.0818.7819.0019.001.44%92,083
Nov 26, 202518.6218.9218.6218.7318.730.64%243,057
Nov 25, 202518.3518.6518.2718.6118.611.25%199,869
Nov 24, 202518.2318.4818.1518.3818.381.83%489,678
Nov 21, 202518.2118.9317.8018.0518.050.78%412,941
Nov 20, 202518.4018.7817.8817.9117.91-1.76%463,008
Nov 19, 202518.2118.4018.1618.2318.23-0.16%329,239
Nov 18, 202518.1818.4818.0118.2618.26-0.22%335,916
Nov 17, 202518.4318.6518.2118.3018.30-1.45%300,719
Nov 14, 202518.5018.7518.4018.5718.57-1.17%286,786
Nov 13, 202519.1019.1518.7518.7918.69-2.19%273,767
Nov 12, 202519.3219.3219.1619.2119.11-0.05%184,114
Nov 11, 202519.0819.2419.0619.2219.120.87%146,695
Nov 10, 202518.9219.0918.9219.0618.951.63%178,641
Nov 7, 202518.7218.7918.6018.7518.65-0.32%186,504
Nov 6, 202518.9819.2818.8018.8118.71-1.21%180,903
Nov 5, 202518.8619.2518.8619.0418.94-293,136
Nov 4, 202519.1319.1918.9619.0418.94-1.19%240,106
Nov 3, 202519.3819.3919.1819.2719.16-0.16%149,166
Oct 31, 202519.2319.4019.1919.3019.190.78%179,145
Oct 30, 202519.2819.4219.1419.1519.05-0.73%193,153
Oct 29, 202519.3519.4719.2019.2919.18-0.26%341,528
Oct 28, 202519.3319.3819.2619.3419.230.34%195,197
Oct 27, 202519.2319.3019.1519.2819.171.07%231,701
Oct 24, 202519.0219.1719.0219.0718.970.79%199,486
Oct 23, 202518.8118.9818.8118.9218.820.26%232,515
Oct 22, 202519.0319.0518.7818.8718.77-0.94%222,343
Oct 21, 202519.1819.1819.0419.0518.95-0.26%294,909
Oct 20, 202519.0419.1919.0319.1019.001.00%211,085
Oct 17, 202518.9319.0018.7718.9118.81-0.26%268,530
Oct 16, 202519.1819.2018.8018.9618.86-0.73%304,666
Oct 15, 202519.1719.3018.9119.1019.000.21%278,065
Oct 14, 202518.9919.1218.8319.0618.850.11%219,953
Oct 13, 202519.1219.1918.9019.0418.831.03%231,685
Oct 10, 202519.3819.5118.8418.8518.64-2.76%308,302
Oct 9, 202519.3819.4919.3219.3819.17-0.26%197,786
Oct 8, 202519.3719.4819.3119.4319.220.62%165,441
Oct 7, 202519.4519.4919.2819.3119.10-0.16%188,339
Oct 6, 202519.3519.4019.2619.3419.130.31%192,863
Oct 3, 202519.3819.4419.2319.2819.07-0.52%266,445
Oct 2, 202519.3419.4119.3119.3819.170.16%152,440
Oct 1, 202519.2119.3919.1719.3519.140.31%299,165
Sep 30, 202519.1219.3119.1219.2919.080.42%199,883
Sep 29, 202519.2119.5019.1719.2119.000.31%193,645
Sep 26, 202519.1319.3519.0919.1518.94-172,152
Sep 25, 202519.0619.1819.0219.1518.94-0.62%249,998
Sep 24, 202519.4419.4419.2619.2719.06-0.87%187,853
Sep 23, 202519.5719.5719.4019.4419.23-0.61%257,531
Sep 22, 202519.4819.5619.3719.5619.350.72%393,201
Sep 19, 202519.3019.4319.2119.4219.211.09%225,090
Sep 18, 202519.1619.3019.1319.2119.000.52%196,465
Sep 17, 202519.1119.2118.9519.1118.90-164,255
Sep 16, 202519.2019.2019.0719.1118.90-168,304
Sep 15, 202519.0919.1919.0719.1118.90-0.21%218,649
Sep 12, 202519.1319.1519.0919.1518.840.47%214,118
Sep 11, 202518.9519.0918.9519.0618.750.90%176,897
Sep 10, 202518.8618.9518.8318.8918.590.53%159,404
Sep 9, 202518.7918.8518.7618.7918.490.16%205,767
Sep 8, 202518.6418.7718.6418.7618.460.81%170,223
Sep 5, 202518.5918.8018.5618.6118.31-0.59%187,376
Sep 4, 202518.4618.7218.4618.7218.420.92%144,497
Sep 3, 202518.5018.5918.4518.5518.250.54%182,777
Sep 2, 202518.5018.5018.3018.4518.15-0.91%165,227
Aug 29, 202518.6718.7018.5718.6218.32-0.21%132,336
Aug 28, 202518.6518.6718.5818.6618.360.38%196,648
Aug 27, 202518.5518.6118.5318.5918.290.43%224,481
Aug 26, 202518.4218.5318.4018.5118.210.33%132,089
Aug 25, 202518.4118.4718.4118.4518.150.38%171,505
Aug 22, 202518.2018.4518.1718.3818.080.99%138,830
Aug 21, 202518.1818.3018.1118.2017.91-0.27%139,535
Aug 20, 202518.3618.3718.1518.2517.96-0.76%345,791
Aug 19, 202518.5818.6018.3118.3918.09-0.70%325,133
Aug 18, 202518.3818.5218.3818.5218.220.60%274,834
Aug 15, 202518.4918.5018.4018.4118.11-0.43%182,666
Aug 14, 202518.4218.5118.4018.4918.19-0.54%184,376
Aug 13, 202518.5618.6718.5218.5918.190.54%230,101
Aug 12, 202518.3618.5318.3518.4918.090.82%178,039
Aug 11, 202518.3618.4518.3118.3417.950.16%140,789
Aug 8, 202518.2418.3718.2218.3117.920.33%155,246
Aug 7, 202518.3518.4718.1418.2517.860.11%270,520
Aug 6, 202518.1118.2718.0818.2317.840.66%144,572
Aug 5, 202518.2018.3018.0718.1117.72-0.39%154,850
Aug 4, 202518.0218.2017.9618.1817.790.89%179,279
Aug 1, 202518.2518.2517.9418.0217.63-1.74%281,793
Jul 31, 202518.4418.5618.3018.3417.95-0.05%207,215
Jul 30, 202518.4018.5518.2518.3517.96-313,644
Jul 29, 202518.5918.6118.3018.3517.96-1.08%314,840
Jul 28, 202518.5718.6218.4418.5518.15-211,900
Jul 25, 202518.4618.6018.4418.5518.150.46%128,602
Jul 24, 202518.4518.5218.4018.4718.070.35%119,154
Jul 23, 202518.2718.4518.2718.4018.000.22%209,068
Jul 22, 202518.3518.4318.3118.3617.96-0.16%189,206
Jul 21, 202518.4418.5818.3418.3917.990.27%351,643
Jul 18, 202518.3418.3818.2318.3417.950.36%192,131
Jul 17, 202518.2118.3218.1918.2817.880.41%158,239