CSQ - Calamos Strategic Total Return Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202012.7412.8712.6412.8712.87176,600
Jul 10, 20200.093 Dividend
Jul 09, 202012.9012.9512.6712.7812.69277,000
Jul 08, 202012.8312.9012.7312.9012.81216,700
Jul 07, 202012.8212.8912.7312.7412.65364,500
Jul 06, 202012.6912.8112.6112.7912.70267,400
Jul 02, 202012.4912.7012.4912.5512.46243,000
Jul 01, 202012.4312.5412.4312.4712.38172,500
Jun 30, 202012.1812.4312.1112.4312.34292,000
Jun 29, 202012.1712.2512.0212.1612.07198,400
Jun 26, 202012.4012.4212.0612.1312.04261,600
Jun 25, 202012.3612.4112.1712.4012.31278,900
Jun 24, 202012.6312.6312.1712.3512.26325,100
Jun 23, 202012.5312.7112.5312.6212.53262,100
Jun 22, 202012.4112.5912.3812.5212.43371,500
Jun 19, 202012.6212.7012.3812.4912.40445,300
Jun 18, 202012.4312.4712.3012.4612.37230,000
Jun 17, 202012.5412.5812.4012.4512.36222,400
Jun 16, 202012.5112.5812.3512.4612.37292,500
Jun 15, 202011.7512.2611.7012.2012.11316,500
Jun 12, 202012.4012.4411.4012.0111.92715,000
Jun 11, 202012.6912.6912.0212.0411.95647,400
Jun 11, 20200.093 Dividend
Jun 10, 202012.9613.0812.8112.9812.79283,600
Jun 09, 202013.0113.0112.8712.9612.77341,600
Jun 08, 202012.9613.0812.8013.0612.87391,600
Jun 05, 202012.5812.9512.5812.7912.61270,200
Jun 04, 202012.4912.5712.4112.5012.32261,300
Jun 03, 202012.3812.5612.3712.5312.35302,900
Jun 02, 202012.2812.4012.1612.2712.09323,100
Jun 01, 202012.1812.2512.1012.2312.05301,700
May 29, 202012.0812.1311.9512.1311.96266,500
May 28, 202012.1012.2012.0212.0911.92334,100
May 27, 202011.9812.0011.7911.9911.82283,400
May 26, 202011.8711.9511.8211.8611.69234,900
May 22, 202011.5811.6611.5311.6311.46196,100
May 21, 202011.6511.7011.5111.5911.42374,200
May 20, 202011.5811.7011.4811.6211.45472,000
May 19, 202011.2811.4411.2511.3311.17320,500
May 18, 202011.2011.3311.1111.2811.12383,700
May 15, 202010.7310.9410.6910.9410.78280,800
May 14, 202010.5510.9110.3710.7810.62535,400
May 13, 202010.9911.0710.6210.7510.60597,000
May 12, 202011.5111.5111.0711.0910.93476,800
May 12, 20200.093 Dividend
May 11, 202011.3311.5811.3011.5511.29275,200
May 08, 202011.3711.4211.2711.4011.15369,500
May 07, 202011.1811.2611.1011.2410.99346,400
May 06, 202011.2511.2911.0211.0810.83364,100
May 05, 202011.0411.2811.0411.1510.90320,500
May 04, 202011.0011.0010.3210.9410.70520,800
May 01, 202011.1611.2110.9611.0410.79416,400
Apr 30, 202011.3611.3911.2011.3611.11547,900
Apr 29, 202011.2811.4411.1611.3711.12597,200
Apr 28, 202011.1011.1711.0211.0710.82310,200
Apr 27, 202010.9211.0010.7510.9610.72292,400
Apr 24, 202010.9210.9610.7410.8410.60403,500
Apr 23, 202010.9011.0010.7610.8310.59266,500
Apr 22, 202010.8010.9710.8010.9310.69293,900
Apr 21, 202010.9911.0810.5810.7410.50454,400
Apr 20, 202011.0911.1810.9911.1110.86864,800
Apr 17, 202010.9511.1710.7911.1610.91525,200
Apr 16, 202010.5910.7510.4610.7310.49379,700
Apr 15, 202010.6510.7310.4010.6610.42499,300
Apr 14, 202010.8010.9510.5010.7610.52502,600
Apr 13, 202010.5510.9810.2110.4510.22616,700
Apr 13, 20200.093 Dividend
Apr 09, 202010.8811.2410.6810.8510.52821,800
Apr 08, 20209.9510.669.9510.5610.24560,600
Apr 07, 202010.4410.659.929.979.66704,400
Apr 06, 20209.399.839.189.839.53547,100
Apr 03, 20209.009.388.728.928.65503,600
Apr 02, 20209.009.408.859.148.86548,800
Apr 01, 20209.169.458.959.068.78529,900
Mar 31, 20209.9110.179.719.779.47451,600
Mar 30, 20209.779.949.509.849.54509,600
Mar 27, 20209.6210.169.399.909.60652,000
Mar 26, 20209.5410.189.5410.099.78955,300
Mar 25, 20208.369.828.349.469.171,529,300
Mar 24, 20207.958.507.768.217.961,134,000
Mar 23, 20207.477.606.957.437.202,145,400
Mar 20, 20209.199.197.597.737.491,453,800
Mar 19, 20206.978.196.358.067.811,797,300
Mar 18, 20208.418.736.207.537.301,726,600
Mar 17, 20208.979.398.749.289.00877,800
Mar 16, 20208.179.748.128.978.69839,700
Mar 13, 20209.6310.269.3210.219.901,090,900
Mar 12, 202010.9111.079.289.329.031,366,700
Mar 12, 20200.093 Dividend
Mar 11, 202011.8111.8511.5211.7411.291,048,300
Mar 10, 202012.1912.2011.2111.9711.51654,500
Mar 09, 202011.7812.1811.1111.7911.34727,600
Mar 06, 202012.5112.6412.2312.6112.13393,900
Mar 05, 202013.0513.1012.7012.8212.33477,900
Mar 04, 202013.0313.2512.8413.2512.74390,900
Mar 03, 202012.8013.1212.5812.7012.21564,700
Mar 02, 202012.0412.7712.0012.6512.161,070,000
Feb 28, 202012.0812.1811.2012.0511.591,368,300
Feb 27, 202013.0413.0412.2712.4411.96995,600
Feb 26, 202013.2313.4513.1613.2112.70433,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...