Skip to main content
Calamos Strategic Total Return Fund (CSQ)
NASDAQ: CSQ · Real-Time Price · USD
19.38
-0.14 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
19.28
-0.10 (-0.52%)
After-hours: Apr 28, 2026, 4:12 PM EDT

CSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.4419.5019.3819.4019.40-0.61%212,679
Apr 27, 202619.4019.5219.4019.5219.520.46%159,744
Apr 24, 202619.4119.5019.2919.4319.430.88%142,360
Apr 23, 202619.3919.4819.0919.2619.26-0.36%195,720
Apr 22, 202619.3019.4219.2519.3319.330.89%345,319
Apr 21, 202619.4419.5219.1319.1619.16-1.08%395,209
Apr 20, 202619.3119.4019.2119.3719.370.26%306,522
Apr 17, 202619.3019.4619.1219.3219.321.36%255,665
Apr 16, 202619.1719.1718.9519.0619.06-210,243
Apr 15, 202618.9219.0818.8619.0619.061.11%246,632
Apr 14, 202618.5718.8918.5718.8518.850.86%262,730
Apr 13, 202618.4418.7518.3618.6918.571.14%271,686
Apr 10, 202618.5518.5618.4318.4818.360.27%235,680
Apr 9, 202618.1718.4618.1618.4318.311.88%402,799
Apr 8, 202618.2418.3418.0418.0917.972.90%272,039
Apr 7, 202617.4217.6217.3317.5817.460.11%261,560
Apr 6, 202617.3817.6517.3717.5617.440.75%280,128
Apr 2, 202617.0817.6117.0817.4317.320.23%262,502
Apr 1, 202617.1517.6517.1517.3917.281.58%409,043
Mar 31, 202616.6117.2516.6117.1217.013.76%447,342
Mar 30, 202616.7316.9416.4116.5016.39-1.08%373,056
Mar 27, 202617.0717.0716.6816.6816.57-2.91%398,131
Mar 26, 202617.4117.5017.1617.1817.07-2.33%285,078
Mar 25, 202617.5818.0917.5217.5917.470.29%269,427
Mar 24, 202617.3717.5917.3417.5417.43-0.06%259,214
Mar 23, 202617.6917.7717.4817.5517.431.04%432,575
Mar 20, 202617.7617.7617.2417.3717.26-1.75%557,657
Mar 19, 202617.6817.7717.5217.6817.56-0.62%459,451
Mar 18, 202618.0218.0317.7817.7917.67-1.28%339,059
Mar 17, 202618.1418.1417.9618.0217.900.50%274,711
Mar 16, 202617.8918.1517.8117.9317.810.96%367,747
Mar 13, 202617.9818.0517.7217.7617.64-1.17%328,940
Mar 12, 202618.1918.4817.9717.9717.73-2.28%277,409
Mar 11, 202618.2818.4118.1618.3918.141.04%235,075
Mar 10, 202618.2518.5118.1218.2017.960.05%310,736
Mar 9, 202618.0118.2517.8618.1917.95-0.82%388,351
Mar 6, 202618.5218.5218.2818.3418.10-1.61%324,464
Mar 5, 202618.7418.8618.5218.6418.39-0.96%303,079
Mar 4, 202618.8718.9118.7418.8218.570.43%253,269
Mar 3, 202618.7518.8318.4118.7418.49-1.21%275,642
Mar 2, 202618.8819.1218.8318.9718.72-0.21%262,042
Feb 27, 202619.0019.0718.8819.0118.76-0.68%169,313
Feb 26, 202619.2319.2819.0219.1418.88-0.47%129,159
Feb 25, 202619.2319.2919.1519.2318.971.05%198,433
Feb 24, 202618.9119.0518.8019.0318.780.95%234,184
Feb 23, 202619.1519.1518.7918.8518.60-1.15%405,615
Feb 20, 202618.8619.0818.8619.0718.820.95%278,567
Feb 19, 202618.9319.0518.8518.8918.64-0.37%195,531
Feb 18, 202618.8519.0918.8518.9618.710.58%230,952
Feb 17, 202618.8218.9718.6218.8518.600.21%295,444
Feb 13, 202618.8118.9518.6818.8118.56-0.84%211,528
Feb 12, 202619.3119.4218.9718.9718.60-1.76%281,107
Feb 11, 202619.3719.4919.2619.3118.930.05%166,438
Feb 10, 202619.3419.4719.2819.3018.92-0.05%220,023
Feb 9, 202619.1219.3819.0619.3118.930.78%205,767
Feb 6, 202618.8919.1618.7919.1618.782.13%207,179
Feb 5, 202618.9619.1018.7318.7618.39-1.88%247,669
Feb 4, 202619.2219.2718.9519.1218.74-0.83%299,740
Feb 3, 202619.3819.4319.1019.2818.90-0.41%333,659
Feb 2, 202619.2119.4219.2119.3618.980.26%226,790
Jan 30, 202619.2619.4219.2019.3118.93-0.36%173,714
Jan 29, 202619.4119.4619.1319.3819.00-0.31%325,339
Jan 28, 202619.4319.5419.3219.4419.060.15%320,023
Jan 27, 202619.4019.4619.3819.4119.030.21%273,299
Jan 26, 202619.4319.4619.3719.3718.990.10%180,342
Jan 23, 202619.3019.4119.2719.3518.970.10%294,584
Jan 22, 202619.3819.4619.2719.3318.950.42%234,703
Jan 21, 202619.0219.3419.0219.2518.871.26%268,716
Jan 20, 202619.1219.2619.0019.0118.64-2.31%307,824
Jan 16, 202619.5019.5919.4119.4619.08-168,449
Jan 15, 202619.5619.6719.4519.4619.080.15%244,934
Jan 14, 202619.6619.7219.2619.4319.05-1.47%418,494
Jan 13, 202619.7619.8319.6619.7219.33-0.05%233,459
Jan 12, 202619.5919.7419.5419.7319.340.20%238,681
Jan 9, 202619.6019.7119.5019.6919.301.03%456,667
Jan 8, 202619.5219.5819.4319.4919.110.10%218,973
Jan 7, 202619.5919.6019.4519.4719.090.05%226,169
Jan 6, 202619.2319.4819.2219.4619.081.25%270,051
Jan 5, 202619.2019.2919.1819.2218.840.31%325,257
Jan 2, 202619.3019.3719.0119.1618.78-0.21%305,984
Dec 31, 202519.4119.4619.2019.2018.82-1.08%178,747
Dec 30, 202519.3219.4719.3219.4119.03-0.46%144,922
Dec 29, 202519.5119.6119.4719.5019.00-0.91%196,560
Dec 26, 202519.6319.7119.6319.6819.170.41%156,421
Dec 24, 202519.5919.6319.5119.6019.090.56%161,399
Dec 23, 202519.3719.5019.3719.4918.990.52%184,520
Dec 22, 202519.3919.4319.3219.3918.890.88%285,547
Dec 19, 202519.0619.2218.9819.2218.721.64%427,864
Dec 18, 202518.8919.0018.8418.9118.421.12%271,653
Dec 17, 202518.9018.9118.6718.7018.22-1.01%270,629
Dec 16, 202518.8218.9318.7618.8918.400.05%209,132
Dec 15, 202519.0919.1118.8218.8818.39-0.79%224,814
Dec 12, 202519.1919.2318.9319.0318.54-1.35%262,107
Dec 11, 202519.2819.3319.1219.2918.69-0.21%194,285
Dec 10, 202519.3119.3919.1819.3318.730.16%235,559
Dec 9, 202519.3019.4019.2119.3018.70-274,554
Dec 8, 202519.4419.4419.2019.3018.70-0.26%213,282
Dec 5, 202519.1519.3919.1519.3518.750.68%280,247
Dec 4, 202519.1519.2219.0819.2218.620.52%303,229
Dec 3, 202518.9019.1518.8919.1218.530.79%345,228