CSQ - Calamos Strategic Total Return Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.0213.0512.9212.9212.92386,200
Jul 18, 201912.8912.9912.8912.9912.99312,300
Jul 17, 201913.0113.0212.9312.9612.96237,000
Jul 16, 201913.0713.0812.9713.0313.03255,100
Jul 15, 201913.0313.0812.9713.0513.05232,500
Jul 12, 201913.0513.0512.9513.0113.01204,200
Jul 11, 201913.0413.0712.9413.0313.03362,400
Jul 11, 20190.083 Dividend
Jul 10, 201912.9913.0612.9313.0512.97335,400
Jul 09, 201912.9212.9212.8512.9112.83213,600
Jul 08, 201912.8612.8812.8012.8412.76313,800
Jul 05, 201912.9513.0012.7612.9212.84183,800
Jul 03, 201912.9213.0312.8413.0112.93174,500
Jul 02, 201912.8712.9112.7812.8912.81277,300
Jul 01, 201912.9112.9712.8012.8712.79223,700
Jun 28, 201912.7312.8612.6612.7612.68189,700
Jun 27, 201912.6712.7112.6212.6912.61168,000
Jun 26, 201912.6112.7412.5812.6212.54170,700
Jun 25, 201912.7312.7612.5612.5812.50184,500
Jun 24, 201912.7812.8212.6712.7212.64194,800
Jun 21, 201912.7512.8612.7412.7412.66280,400
Jun 20, 201912.7412.7712.6212.7612.68314,700
Jun 19, 201912.5512.6912.5012.6212.54191,500
Jun 18, 201912.5012.5912.4812.5512.47295,300
Jun 17, 201912.4312.4812.3512.4312.35227,600
Jun 14, 201912.4512.4712.3612.4312.35153,000
Jun 13, 201912.4512.5112.4312.4512.37227,100
Jun 13, 20190.083 Dividend
Jun 12, 201912.5312.5812.4612.5112.35222,000
Jun 11, 201912.5012.6112.4912.5212.36262,000
Jun 10, 201912.3612.5212.3312.4612.30263,900
Jun 07, 201912.2712.4312.2412.3112.15343,800
Jun 06, 201912.2412.2912.1812.2712.11190,400
Jun 05, 201912.1612.2512.0912.2312.07241,100
Jun 04, 201911.9412.1211.9112.1011.94284,200
Jun 03, 201911.9211.9911.7811.8311.68293,600
May 31, 201912.0612.0611.8511.9311.78308,100
May 30, 201912.1012.1412.0112.0911.93232,500
May 29, 201912.1812.2011.9812.0911.93376,100
May 28, 201912.3512.4012.2412.2412.08209,500
May 24, 201912.3712.3912.3012.3412.18147,100
May 23, 201912.3912.4212.2512.3312.17172,800
May 22, 201912.5112.5412.4712.4712.31212,800
May 21, 201912.4512.5912.4512.5412.38225,200
May 20, 201912.4512.4512.3012.3812.22356,700
May 17, 201912.4112.5412.4012.4612.30193,200
May 16, 201912.3212.5312.3212.5012.34256,700
May 15, 201912.2712.4212.2212.3812.22156,300
May 14, 201912.2212.3912.2112.3212.16215,700
May 13, 201912.3912.5412.1712.2212.06270,500
May 10, 201912.5012.5512.3812.5412.38216,700
May 10, 20190.083 Dividend
May 09, 201912.5712.6012.4512.5712.33248,900
May 08, 201912.6112.7012.5712.6812.43266,000
May 07, 201912.8512.8512.5612.6512.40371,400
May 06, 201912.7412.9312.6812.9212.67259,700
May 03, 201912.7912.9312.7712.9012.65299,200
May 02, 201912.9413.0112.7112.7712.52488,700
May 01, 201912.9613.0812.9212.9312.68234,000
Apr 30, 201912.9312.9612.8612.9612.71162,600
Apr 29, 201912.8712.9912.8712.9412.69145,200
Apr 26, 201912.8612.9112.8112.8712.62276,100
Apr 25, 201912.8812.8812.7812.8412.59189,600
Apr 24, 201912.8012.8912.8012.8812.63257,500
Apr 23, 201912.8612.9912.7412.7912.54423,800
Apr 22, 201912.7912.8712.7612.8512.60279,300
Apr 18, 201912.8512.8912.7512.8012.55410,600
Apr 17, 201912.8312.8812.7512.8012.55201,300
Apr 16, 201912.7612.9312.7512.7912.54261,100
Apr 15, 201912.7512.7812.6812.7512.50200,000
Apr 12, 201912.7812.8212.7412.7612.51195,100
Apr 11, 201912.7012.7412.6512.7012.45228,500
Apr 11, 20190.083 Dividend
Apr 10, 201912.7012.8012.7012.7412.41251,900
Apr 09, 201912.7112.7212.6212.7012.37205,900
Apr 08, 201912.6112.7812.6012.7512.42290,700
Apr 05, 201912.6312.6812.6012.6112.28238,800
Apr 04, 201912.5612.6212.5212.6112.28270,400
Apr 03, 201912.5512.6012.5012.5312.21237,900
Apr 02, 201912.5512.5512.4912.5212.20263,500
Apr 01, 201912.4412.5812.4412.5512.23289,600
Mar 29, 201912.4212.4312.3512.3912.07252,600
Mar 28, 201912.3512.3812.3212.3612.04240,700
Mar 27, 201912.3112.3612.2312.3212.00265,700
Mar 26, 201912.2312.3612.2312.2911.97249,400
Mar 25, 201912.3012.3012.1712.2211.90222,100
Mar 22, 201912.5712.5812.3012.3312.01244,300
Mar 21, 201912.4212.5912.4012.5512.23293,300
Mar 20, 201912.5112.5112.3612.4212.10408,000
Mar 19, 201912.4612.5312.4112.4712.15311,600
Mar 18, 201912.3612.4512.3612.4512.13219,800
Mar 15, 201912.3312.3612.2712.3612.04269,800
Mar 14, 201912.2212.2912.2012.2811.96243,600
Mar 13, 201912.1712.2712.1512.2011.88400,900
Mar 12, 201912.1512.2112.0612.1311.82337,600
Mar 11, 201911.9912.1611.9912.1411.83256,200
Mar 11, 20190.083 Dividend
Mar 08, 201912.0212.0511.9812.0211.63409,600
Mar 07, 201912.1912.1912.0312.1111.72337,100
Mar 06, 201912.3812.4412.1912.2211.82399,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...