Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,429.57 -9.08 (-0.11%) Bitcoin USD
66,476.31 +578.92 (+0.88%) CMC Crypto 200
1,352.44 -21.40 (-1.56%)
Calamos Strategic Total Return Fund (CSQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.24 | 16.33 | 16.22 | 16.32 | 16.32 | 46,278 |
| 16 May 2024 | 16.25 | 16.32 | 16.21 | 16.27 | 16.27 | 155,200 |
| 15 May 2024 | 16.23 | 16.28 | 16.10 | 16.25 | 16.25 | 219,600 |
| 14 May 2024 | 16.07 | 16.19 | 16.07 | 16.19 | 16.19 | 225,600 |
| 13 May 2024 | 16.10 | 16.13 | 15.98 | 16.01 | 16.01 | 165,000 |
| 13 May 2024 | 0.103 Dividend | |||||
| 10 May 2024 | 16.11 | 16.19 | 16.09 | 16.16 | 16.06 | 152,300 |
| 09 May 2024 | 16.09 | 16.14 | 16.01 | 16.13 | 16.03 | 172,700 |
| 08 May 2024 | 16.01 | 16.09 | 15.96 | 16.03 | 15.93 | 186,900 |
| 07 May 2024 | 16.04 | 16.14 | 16.02 | 16.10 | 16.00 | 128,800 |
| 06 May 2024 | 15.92 | 16.01 | 15.89 | 16.00 | 15.90 | 191,300 |
| 03 May 2024 | 15.80 | 15.95 | 15.73 | 15.86 | 15.76 | 185,700 |
| 02 May 2024 | 15.68 | 15.74 | 15.52 | 15.71 | 15.61 | 114,400 |
| 01 May 2024 | 15.72 | 15.75 | 15.50 | 15.54 | 15.44 | 228,900 |
| 30 Apr 2024 | 15.89 | 15.89 | 15.54 | 15.56 | 15.46 | 263,900 |
| 29 Apr 2024 | 15.88 | 15.89 | 15.74 | 15.76 | 15.66 | 153,600 |
| 26 Apr 2024 | 15.77 | 15.87 | 15.73 | 15.79 | 15.69 | 210,900 |
| 25 Apr 2024 | 15.61 | 15.72 | 15.50 | 15.64 | 15.54 | 153,000 |
| 24 Apr 2024 | 15.84 | 15.86 | 15.69 | 15.76 | 15.66 | 132,700 |
| 23 Apr 2024 | 15.64 | 15.90 | 15.64 | 15.77 | 15.67 | 258,400 |
| 22 Apr 2024 | 15.36 | 15.56 | 15.31 | 15.55 | 15.45 | 156,300 |
| 19 Apr 2024 | 15.59 | 15.62 | 15.22 | 15.29 | 15.19 | 431,600 |
| 18 Apr 2024 | 15.51 | 15.60 | 15.39 | 15.47 | 15.37 | 210,100 |
| 17 Apr 2024 | 15.57 | 15.67 | 15.43 | 15.43 | 15.33 | 227,100 |
| 16 Apr 2024 | 15.60 | 15.67 | 15.53 | 15.56 | 15.46 | 209,500 |
| 15 Apr 2024 | 15.90 | 16.00 | 15.54 | 15.56 | 15.46 | 241,000 |
| 12 Apr 2024 | 16.04 | 16.13 | 15.80 | 15.83 | 15.73 | 166,100 |
| 11 Apr 2024 | 16.05 | 16.22 | 16.04 | 16.18 | 16.08 | 191,400 |
| 11 Apr 2024 | 0.103 Dividend | |||||
| 10 Apr 2024 | 16.20 | 16.20 | 16.06 | 16.12 | 15.91 | 204,500 |
| 09 Apr 2024 | 16.34 | 16.34 | 16.10 | 16.25 | 16.04 | 201,800 |
| 08 Apr 2024 | 16.21 | 16.33 | 16.17 | 16.22 | 16.01 | 213,600 |
| 05 Apr 2024 | 16.13 | 16.23 | 16.07 | 16.14 | 15.93 | 249,800 |
| 04 Apr 2024 | 16.30 | 16.41 | 16.06 | 16.11 | 15.91 | 221,200 |
| 03 Apr 2024 | 16.19 | 16.31 | 16.19 | 16.28 | 16.07 | 159,100 |
| 02 Apr 2024 | 16.09 | 16.23 | 16.08 | 16.23 | 16.02 | 161,200 |
| 01 Apr 2024 | 16.26 | 16.40 | 16.26 | 16.35 | 16.14 | 225,900 |
| 28 Mar 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 16.16 | 182,600 |
| 27 Mar 2024 | 16.36 | 16.38 | 16.27 | 16.33 | 16.12 | 155,700 |
| 26 Mar 2024 | 16.32 | 16.40 | 16.30 | 16.30 | 16.09 | 106,500 |
| 25 Mar 2024 | 16.30 | 16.43 | 16.29 | 16.33 | 16.12 | 237,400 |
| 22 Mar 2024 | 16.32 | 16.42 | 16.30 | 16.39 | 16.18 | 241,400 |
| 21 Mar 2024 | 16.45 | 16.45 | 16.32 | 16.36 | 16.15 | 370,700 |
| 20 Mar 2024 | 16.00 | 16.28 | 15.99 | 16.27 | 16.06 | 219,200 |
| 19 Mar 2024 | 15.89 | 16.11 | 15.89 | 16.00 | 15.80 | 168,300 |
| 18 Mar 2024 | 15.86 | 16.04 | 15.86 | 15.94 | 15.74 | 149,800 |
| 15 Mar 2024 | 15.89 | 15.96 | 15.83 | 15.83 | 15.63 | 128,300 |
| 14 Mar 2024 | 16.21 | 16.21 | 15.90 | 15.97 | 15.77 | 175,300 |
| 13 Mar 2024 | 16.11 | 16.18 | 16.07 | 16.13 | 15.92 | 182,900 |
| 13 Mar 2024 | 0.103 Dividend | |||||
| 12 Mar 2024 | 16.16 | 16.20 | 16.00 | 16.19 | 15.88 | 201,200 |
| 11 Mar 2024 | 16.03 | 16.12 | 15.96 | 16.08 | 15.77 | 140,800 |
| 08 Mar 2024 | 16.09 | 16.22 | 16.01 | 16.02 | 15.72 | 201,200 |
| 07 Mar 2024 | 16.15 | 16.26 | 16.06 | 16.09 | 15.78 | 213,900 |
| 06 Mar 2024 | 15.94 | 16.22 | 15.94 | 16.03 | 15.73 | 262,400 |
| 05 Mar 2024 | 16.00 | 16.00 | 15.81 | 15.90 | 15.60 | 188,000 |
| 04 Mar 2024 | 15.93 | 16.06 | 15.93 | 16.01 | 15.71 | 250,400 |
| 01 Mar 2024 | 15.97 | 16.03 | 15.91 | 15.99 | 15.69 | 237,000 |
| 29 Feb 2024 | 15.84 | 15.95 | 15.83 | 15.93 | 15.63 | 170,800 |
| 28 Feb 2024 | 15.84 | 15.85 | 15.78 | 15.84 | 15.54 | 140,600 |
| 27 Feb 2024 | 15.81 | 15.87 | 15.77 | 15.84 | 15.54 | 165,700 |
| 26 Feb 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.53 | 196,900 |
| 23 Feb 2024 | 15.93 | 15.99 | 15.88 | 15.94 | 15.64 | 214,100 |
| 22 Feb 2024 | 15.76 | 15.95 | 15.61 | 15.86 | 15.56 | 326,900 |
| 21 Feb 2024 | 15.54 | 15.69 | 15.53 | 15.64 | 15.34 | 252,500 |
| 20 Feb 2024 | 15.77 | 15.77 | 15.56 | 15.60 | 15.30 | 389,600 |
| 16 Feb 2024 | 15.72 | 15.78 | 15.60 | 15.68 | 15.38 | 270,900 |
| 15 Feb 2024 | 15.74 | 15.78 | 15.68 | 15.72 | 15.42 | 185,000 |
| 14 Feb 2024 | 15.65 | 15.69 | 15.55 | 15.68 | 15.38 | 238,600 |
| 13 Feb 2024 | 15.56 | 15.63 | 15.41 | 15.53 | 15.23 | 228,100 |
| 12 Feb 2024 | 15.79 | 15.90 | 15.74 | 15.76 | 15.46 | 223,000 |
| 09 Feb 2024 | 15.67 | 15.77 | 15.67 | 15.74 | 15.44 | 196,100 |
| 09 Feb 2024 | 0.103 Dividend | |||||
| 08 Feb 2024 | 15.74 | 15.79 | 15.67 | 15.77 | 15.37 | 198,300 |
| 07 Feb 2024 | 15.59 | 15.78 | 15.59 | 15.72 | 15.32 | 270,700 |
| 06 Feb 2024 | 15.56 | 15.70 | 15.53 | 15.59 | 15.19 | 268,100 |
| 05 Feb 2024 | 15.57 | 15.59 | 15.41 | 15.56 | 15.16 | 241,500 |
| 02 Feb 2024 | 15.66 | 15.77 | 15.60 | 15.64 | 15.24 | 204,300 |
| 01 Feb 2024 | 15.45 | 15.65 | 15.45 | 15.62 | 15.22 | 214,500 |
| 31 Jan 2024 | 15.64 | 15.67 | 15.44 | 15.46 | 15.07 | 204,300 |
| 30 Jan 2024 | 15.56 | 15.71 | 15.54 | 15.63 | 15.23 | 319,700 |
| 29 Jan 2024 | 15.49 | 15.59 | 15.40 | 15.58 | 15.18 | 191,700 |
| 26 Jan 2024 | 15.40 | 15.42 | 15.31 | 15.39 | 15.00 | 184,000 |
| 25 Jan 2024 | 15.41 | 15.54 | 15.38 | 15.40 | 15.01 | 210,900 |
| 24 Jan 2024 | 15.34 | 15.49 | 15.24 | 15.40 | 15.01 | 208,900 |
| 23 Jan 2024 | 15.17 | 15.27 | 15.15 | 15.27 | 14.88 | 201,500 |
| 22 Jan 2024 | 15.16 | 15.25 | 15.15 | 15.23 | 14.84 | 232,300 |
| 19 Jan 2024 | 15.05 | 15.14 | 14.96 | 15.08 | 14.70 | 291,700 |
| 18 Jan 2024 | 14.97 | 15.10 | 14.93 | 15.04 | 14.66 | 253,100 |
| 17 Jan 2024 | 14.95 | 15.02 | 14.78 | 14.93 | 14.55 | 156,700 |
| 16 Jan 2024 | 14.96 | 15.11 | 14.96 | 15.03 | 14.65 | 243,900 |
| 12 Jan 2024 | 15.15 | 15.19 | 14.95 | 15.11 | 14.73 | 160,200 |
| 11 Jan 2024 | 15.17 | 15.17 | 14.94 | 15.11 | 14.73 | 450,000 |
| 10 Jan 2024 | 14.96 | 15.04 | 14.91 | 15.03 | 14.65 | 251,400 |
| 09 Jan 2024 | 14.84 | 15.00 | 14.76 | 14.91 | 14.53 | 189,200 |
| 08 Jan 2024 | 14.67 | 14.95 | 14.65 | 14.95 | 14.57 | 195,900 |
| 05 Jan 2024 | 14.49 | 14.68 | 14.49 | 14.64 | 14.27 | 188,200 |
| 04 Jan 2024 | 14.49 | 14.69 | 14.49 | 14.58 | 14.21 | 199,100 |
| 03 Jan 2024 | 14.62 | 14.66 | 14.52 | 14.53 | 14.16 | 173,900 |
| 02 Jan 2024 | 14.79 | 14.85 | 14.64 | 14.72 | 14.35 | 162,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.