Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
20.04
-0.18 (-0.89%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.1120.2020.0120.0420.04-0.89%189,619
Jun 25, 202620.2820.3620.1020.2220.220.30%158,763
Jun 24, 202620.2720.4320.0520.1620.16-0.59%227,989
Jun 23, 202620.1020.3619.9620.2820.28-0.64%283,647
Jun 22, 202620.6920.7720.4120.4120.41-0.54%340,590
Jun 18, 202620.4320.5820.2220.5220.522.14%283,089
Jun 17, 202620.4620.5120.0420.0920.09-1.76%169,452
Jun 16, 202620.4620.7020.4020.4520.450.10%226,762
Jun 15, 202620.2520.4720.2520.4320.431.64%237,697
Jun 12, 202619.9820.1719.8520.1020.101.27%181,571
Jun 11, 202619.7019.9819.4519.9719.852.31%361,614
Jun 10, 202619.7919.9719.5219.5219.40-1.41%266,939
Jun 9, 202620.1120.2519.3719.8019.68-0.45%214,052
Jun 8, 202620.1720.1819.8719.8919.77-0.40%244,463
Jun 5, 202620.5020.6119.9119.9719.85-3.29%245,837
Jun 4, 202620.4420.6820.3820.6520.520.68%164,779
Jun 3, 202620.7220.8220.4720.5120.38-0.97%214,642
Jun 2, 202620.6720.8220.6620.7120.580.19%164,642
Jun 1, 202620.5820.7520.3120.6720.54-243,510
May 29, 202620.6420.7520.6120.6720.540.49%194,473
May 28, 202620.4920.6720.4420.5720.440.24%206,337
May 27, 202620.5120.5420.4120.5220.390.49%193,229
May 26, 202620.4820.6020.3820.4220.290.44%269,343
May 22, 202620.3420.4320.2120.3320.210.64%213,548
May 21, 202620.1620.2620.0620.2020.080.55%392,928
May 20, 202619.8620.1419.7220.0919.971.77%211,903
May 19, 202619.8820.0319.6319.7419.62-1.05%214,580
May 18, 202620.1520.2119.7219.9519.83-1.04%253,034
May 15, 202620.2020.2920.1620.1620.04-1.51%190,159
May 14, 202620.4220.5420.3820.4720.340.70%197,118
May 13, 202620.3320.4820.2120.4520.200.69%189,313
May 12, 202620.2920.4420.1820.3120.06-0.15%183,693
May 11, 202620.2920.4520.2920.3420.090.20%188,156
May 8, 202620.2320.3820.2020.3020.051.15%181,795
May 7, 202620.1020.3020.0520.0719.83-0.40%212,416
May 6, 202619.9920.2019.9520.1519.911.72%191,291
May 5, 202619.7719.8519.7719.8119.571.12%273,266
May 4, 202619.7319.8519.5619.5919.35-0.46%229,877
May 1, 202619.6719.8519.5219.6819.440.56%215,479
Apr 30, 202619.4619.6219.3619.5719.331.19%126,115
Apr 29, 202619.4119.4719.2419.3419.11-0.21%186,858
Apr 28, 202619.4419.5019.3819.3819.15-0.72%212,679
Apr 27, 202619.4019.5219.4019.5219.280.46%159,744
Apr 24, 202619.4119.5019.2919.4319.200.88%142,360
Apr 23, 202619.3919.4819.0919.2619.03-0.36%195,720
Apr 22, 202619.3019.4219.2519.3319.100.89%345,319
Apr 21, 202619.4419.5219.1319.1618.93-1.08%395,209
Apr 20, 202619.3119.4019.2119.3719.140.26%306,522
Apr 17, 202619.3019.4619.1219.3219.091.36%255,665
Apr 16, 202619.1719.1718.9519.0618.83-210,243
Apr 15, 202618.9219.0818.8619.0618.831.11%246,632
Apr 14, 202618.5718.8918.5718.8518.621.52%262,730
Apr 13, 202618.4418.7518.3618.6918.341.14%271,686
Apr 10, 202618.5518.5618.4318.4818.140.27%235,680
Apr 9, 202618.1718.4618.1618.4318.091.88%402,799
Apr 8, 202618.2418.3418.0418.0917.752.90%272,039
Apr 7, 202617.4217.6217.3317.5817.250.11%261,560
Apr 6, 202617.3817.6517.3717.5617.230.75%280,128
Apr 2, 202617.0817.6117.0817.4317.110.23%262,502
Apr 1, 202617.1517.6517.1517.3917.071.58%409,043
Mar 31, 202616.6117.2516.6117.1216.803.76%447,342
Mar 30, 202616.7316.9416.4116.5016.19-1.08%373,056
Mar 27, 202617.0717.0716.6816.6816.37-2.91%398,131
Mar 26, 202617.4117.5017.1617.1816.86-2.33%285,078
Mar 25, 202617.5818.0917.5217.5917.260.29%269,427
Mar 24, 202617.3717.5917.3417.5417.21-0.06%259,214
Mar 23, 202617.6917.7717.4817.5517.221.04%432,575
Mar 20, 202617.7617.7617.2417.3717.05-1.75%557,657
Mar 19, 202617.6817.7717.5217.6817.35-0.62%459,451
Mar 18, 202618.0218.0317.7817.7917.46-1.28%339,059
Mar 17, 202618.1418.1417.9618.0217.690.50%274,711
Mar 16, 202617.8918.1517.8117.9317.600.96%367,747
Mar 13, 202617.9818.0517.7217.7617.43-0.49%328,940
Mar 12, 202618.1918.4817.9717.9717.52-2.28%277,409
Mar 11, 202618.2818.4118.1618.3917.931.04%235,075
Mar 10, 202618.2518.5118.1218.2017.740.05%310,736
Mar 9, 202618.0118.2517.8618.1917.73-0.82%388,351
Mar 6, 202618.5218.5218.2818.3417.88-1.61%324,464
Mar 5, 202618.7418.8618.5218.6418.17-0.96%303,079
Mar 4, 202618.8718.9118.7418.8218.340.43%253,269
Mar 3, 202618.7518.8318.4118.7418.27-1.21%275,642
Mar 2, 202618.8819.1218.8318.9718.49-0.21%262,042
Feb 27, 202619.0019.0718.8819.0118.53-0.68%169,313
Feb 26, 202619.2319.2819.0219.1418.66-0.47%129,159
Feb 25, 202619.2319.2919.1519.2318.741.05%198,433
Feb 24, 202618.9119.0518.8019.0318.550.95%234,184
Feb 23, 202619.1519.1518.7918.8518.37-1.15%405,615
Feb 20, 202618.8619.0818.8619.0718.590.95%278,567
Feb 19, 202618.9319.0518.8518.8918.41-0.37%195,531
Feb 18, 202618.8519.0918.8518.9618.480.58%230,952
Feb 17, 202618.8218.9718.6218.8518.370.21%295,444
Feb 13, 202618.8118.9518.6818.8118.33-0.20%211,528
Feb 12, 202619.3119.4218.9718.9718.37-1.76%281,107
Feb 11, 202619.3719.4919.2619.3118.700.05%166,438
Feb 10, 202619.3419.4719.2819.3018.69-0.05%220,023
Feb 9, 202619.1219.3819.0619.3118.700.78%205,767
Feb 6, 202618.8919.1618.7919.1618.562.13%207,179
Feb 5, 202618.9619.1018.7318.7618.17-1.88%247,669
Feb 4, 202619.2219.2718.9519.1218.52-0.83%299,740
Feb 3, 202619.3819.4319.1019.2818.67-0.41%333,659