CSQ - Calamos Strategic Total Return Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201912.7912.8712.7612.8512.85279,300
Apr 18, 201912.8512.8912.7512.8012.80410,600
Apr 17, 201912.8312.8812.7512.8012.80201,300
Apr 16, 201912.7612.9312.7512.7912.79261,100
Apr 15, 201912.7512.7812.6812.7512.75200,000
Apr 12, 201912.7812.8212.7412.7612.76195,100
Apr 11, 201912.7012.7412.6512.7012.70228,500
Apr 11, 20190.083 Dividend
Apr 10, 201912.7012.8012.7012.7412.66251,900
Apr 09, 201912.7112.7212.6212.7012.62205,900
Apr 08, 201912.6112.7812.6012.7512.67290,700
Apr 05, 201912.6312.6812.6012.6112.53238,800
Apr 04, 201912.5612.6212.5212.6112.53270,400
Apr 03, 201912.5512.6012.5012.5312.45237,900
Apr 02, 201912.5512.5512.4912.5212.44263,500
Apr 01, 201912.4412.5812.4412.5512.47289,600
Mar 29, 201912.4212.4312.3512.3912.31252,600
Mar 28, 201912.3512.3812.3212.3612.28240,700
Mar 27, 201912.3112.3612.2312.3212.24265,700
Mar 26, 201912.2312.3612.2312.2912.21249,400
Mar 25, 201912.3012.3012.1712.2212.14222,100
Mar 22, 201912.5712.5812.3012.3312.25244,300
Mar 21, 201912.4212.5912.4012.5512.47293,300
Mar 20, 201912.5112.5112.3612.4212.34408,000
Mar 19, 201912.4612.5312.4112.4712.39311,600
Mar 18, 201912.3612.4512.3612.4512.37219,800
Mar 15, 201912.3312.3612.2712.3612.28269,800
Mar 14, 201912.2212.2912.2012.2812.20243,600
Mar 13, 201912.1712.2712.1512.2012.12400,900
Mar 12, 201912.1512.2112.0612.1312.05337,600
Mar 11, 201911.9912.1611.9912.1412.06256,200
Mar 11, 20190.083 Dividend
Mar 08, 201912.0212.0511.9812.0211.86409,600
Mar 07, 201912.1912.1912.0312.1111.95337,100
Mar 06, 201912.3812.4412.1912.2212.06399,700
Mar 05, 201912.3612.4312.3212.3512.18273,300
Mar 04, 201912.4412.4912.3112.3912.22242,100
Mar 01, 201912.4312.4512.3812.4112.24293,900
Feb 28, 201912.4012.4212.3412.3712.20202,100
Feb 27, 201912.4012.4212.2612.4012.23267,700
Feb 26, 201912.4612.4812.3512.4012.23260,300
Feb 25, 201912.3112.4512.2812.4012.23314,900
Feb 22, 201912.2712.3612.2412.3112.15243,200
Feb 21, 201912.3312.3312.2112.2712.11318,800
Feb 20, 201912.3312.3512.2212.3412.17467,300
Feb 19, 201912.1712.2612.1512.2612.10316,400
Feb 15, 201912.0912.2312.0912.1612.00260,500
Feb 14, 201912.0312.1111.9812.0811.92213,300
Feb 13, 201912.1212.1412.0212.0511.89272,400
Feb 12, 201912.0612.1312.0312.0711.91241,600
Feb 11, 201912.0212.0311.9411.9811.82219,300
Feb 11, 20190.083 Dividend
Feb 08, 201912.0112.0811.9212.0511.81246,700
Feb 07, 201912.1312.1511.9612.0811.84347,000
Feb 06, 201912.0412.1412.0012.1111.87358,500
Feb 05, 201911.9912.0911.9912.0811.84229,900
Feb 04, 201911.8912.0011.8411.9511.71317,700
Feb 01, 201911.8011.9411.7911.9211.68249,900
Jan 31, 201911.8911.9511.7711.8711.63464,200
Jan 30, 201911.6611.8911.6211.8811.64431,200
Jan 29, 201911.6911.6911.5211.5911.36358,600
Jan 28, 201911.6511.6611.5011.6611.42266,400
Jan 25, 201911.6511.7311.6311.6811.44176,900
Jan 24, 201911.6411.6611.5611.5911.36240,600
Jan 23, 201911.6511.7011.4711.5911.36278,100
Jan 22, 201911.6811.7911.5011.5911.36430,700
Jan 18, 201911.7211.7711.6311.6811.44592,100
Jan 17, 201911.5211.6511.4711.6411.41255,700
Jan 16, 201911.4511.5311.4411.5011.27327,300
Jan 15, 201911.1811.4111.1711.4111.18254,700
Jan 14, 201911.3011.3011.1211.1610.93413,900
Jan 11, 201911.2911.3411.2211.3211.09496,300
Jan 10, 201911.2911.3611.1911.2711.04495,300
Jan 09, 201911.2711.3711.1911.3011.07326,100
Jan 08, 201911.1111.3011.0211.1910.96355,700
Jan 07, 201910.7511.0410.7410.9810.76401,100
Jan 04, 201910.4510.7210.4010.6910.47438,100
Jan 03, 201910.5710.5710.3710.3710.16510,100
Jan 02, 201910.4410.6510.3710.6310.42397,400
Dec 31, 201810.6710.6710.4010.5910.38922,000
Dec 28, 201810.1210.5810.1110.3910.18972,000
Dec 28, 20180.083 Dividend
Dec 27, 20189.8610.199.8610.149.85827,100
Dec 26, 20189.5010.129.4310.129.831,042,900
Dec 24, 20189.459.739.419.499.22890,600
Dec 21, 20189.759.819.419.449.17888,600
Dec 20, 201810.2510.289.559.769.481,003,400
Dec 19, 201810.3710.5410.1110.189.89749,400
Dec 18, 201810.4510.5310.2910.4410.15668,700
Dec 17, 201810.7110.7210.3710.4610.17865,700
Dec 14, 201811.1811.2110.7710.8310.52522,800
Dec 13, 201811.1711.3111.1311.2510.93558,300
Dec 13, 20180.083 Dividend
Dec 12, 201811.2711.4711.2311.3710.97342,100
Dec 11, 201811.3611.4011.1411.2110.81318,100
Dec 10, 201811.3611.4311.0711.3010.90522,500
Dec 07, 201811.5711.6711.3211.3610.96435,700
Dec 06, 201811.7011.7711.3111.6111.20695,700
Dec 04, 201812.2512.2711.8711.9011.48304,600
Dec 03, 201812.1812.3312.1812.3011.87197,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...