Singapore markets close in 28 minutes

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.79+0.04 (+0.24%)
At close: 04:00PM EDT
16.75 -0.04 (-0.24%)
After hours: 04:07PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202416.8916.8916.7116.7916.79146,200
12 Jun 202416.8116.9316.7116.7516.75170,700
11 Jun 202416.5216.6916.5116.6616.66112,000
10 Jun 202416.5316.6816.5216.5816.58116,000
07 Jun 202416.5516.6616.5016.5616.56121,100
06 Jun 202416.4916.6716.4316.5916.59194,800
05 Jun 202416.3616.4916.3516.4916.49129,300
04 Jun 202416.3016.3716.2216.3316.33111,400
03 Jun 202416.3616.3716.1816.2716.27143,200
31 May 202416.1916.3315.9816.2316.23157,800
30 May 202416.1616.2616.1216.1916.19131,500
29 May 202416.1016.2716.0716.1516.15142,100
28 May 202416.4816.5016.3616.4016.40157,900
24 May 202416.2216.4916.2216.4616.46173,200
23 May 202416.4516.5316.2516.2816.28223,200
22 May 202416.4116.5016.3216.4416.44211,900
21 May 202416.4116.4416.3116.4416.44321,400
20 May 202416.3116.3916.2716.3416.34231,800
17 May 202416.2416.3416.2216.2616.26160,000
16 May 202416.2516.3216.2116.2716.27155,200
15 May 202416.2316.2816.1016.2516.25219,600
14 May 202416.0716.1916.0716.1916.19225,600
13 May 202416.1016.1315.9816.0116.01165,000
13 May 20240.103 Dividend
10 May 202416.1116.1916.0916.1616.06152,300
09 May 202416.0916.1416.0116.1316.03172,700
08 May 202416.0116.0915.9616.0315.93186,900
07 May 202416.0416.1416.0216.1016.00128,800
06 May 202415.9216.0115.8916.0015.90191,300
03 May 202415.8015.9515.7315.8615.76185,700
02 May 202415.6815.7415.5215.7115.61114,400
01 May 202415.7215.7515.5015.5415.44228,900
30 Apr 202415.8915.8915.5415.5615.46263,900
29 Apr 202415.8815.8915.7415.7615.66153,600
26 Apr 202415.7715.8715.7315.7915.69210,900
25 Apr 202415.6115.7215.5015.6415.54153,000
24 Apr 202415.8415.8615.6915.7615.66132,700
23 Apr 202415.6415.9015.6415.7715.67258,400
22 Apr 202415.3615.5615.3115.5515.45156,300
19 Apr 202415.5915.6215.2215.2915.19431,600
18 Apr 202415.5115.6015.3915.4715.37210,100
17 Apr 202415.5715.6715.4315.4315.33227,100
16 Apr 202415.6015.6715.5315.5615.46209,500
15 Apr 202415.9016.0015.5415.5615.46241,000
12 Apr 202416.0416.1315.8015.8315.73166,100
11 Apr 202416.0516.2216.0416.1816.08191,400
11 Apr 20240.103 Dividend
10 Apr 202416.2016.2016.0616.1215.91204,500
09 Apr 202416.3416.3416.1016.2516.04201,800
08 Apr 202416.2116.3316.1716.2216.01213,600
05 Apr 202416.1316.2316.0716.1415.93249,800
04 Apr 202416.3016.4116.0616.1115.91221,200
03 Apr 202416.1916.3116.1916.2816.07159,100
02 Apr 202416.0916.2316.0816.2316.02161,200
01 Apr 202416.2616.4016.2616.3516.14225,900
28 Mar 202416.3316.4316.3316.3716.16182,600
27 Mar 202416.3616.3816.2716.3316.12155,700
26 Mar 202416.3216.4016.3016.3016.09106,500
25 Mar 202416.3016.4316.2916.3316.12237,400
22 Mar 202416.3216.4216.3016.3916.18241,400
21 Mar 202416.4516.4516.3216.3616.15370,700
20 Mar 202416.0016.2815.9916.2716.06219,200
19 Mar 202415.8916.1115.8916.0015.80168,300
18 Mar 202415.8616.0415.8615.9415.74149,800
15 Mar 202415.8915.9615.8315.8315.63128,300
14 Mar 202416.2116.2115.9015.9715.77175,300
13 Mar 202416.1116.1816.0716.1315.92182,900
13 Mar 20240.103 Dividend
12 Mar 202416.1616.2016.0016.1915.88201,200
11 Mar 202416.0316.1215.9616.0815.77140,800
08 Mar 202416.0916.2216.0116.0215.72201,200
07 Mar 202416.1516.2616.0616.0915.78213,900
06 Mar 202415.9416.2215.9416.0315.73262,400
05 Mar 202416.0016.0015.8115.9015.60188,000
04 Mar 202415.9316.0615.9316.0115.71250,400
01 Mar 202415.9716.0315.9115.9915.69237,000
29 Feb 202415.8415.9515.8315.9315.63170,800
28 Feb 202415.8415.8515.7815.8415.54140,600
27 Feb 202415.8115.8715.7715.8415.54165,700
26 Feb 202415.9615.9615.8015.8315.53196,900
23 Feb 202415.9315.9915.8815.9415.64214,100
22 Feb 202415.7615.9515.6115.8615.56326,900
21 Feb 202415.5415.6915.5315.6415.34252,500
20 Feb 202415.7715.7715.5615.6015.30389,600
16 Feb 202415.7215.7815.6015.6815.38270,900
15 Feb 202415.7415.7815.6815.7215.42185,000
14 Feb 202415.6515.6915.5515.6815.38238,600
13 Feb 202415.5615.6315.4115.5315.23228,100
12 Feb 202415.7915.9015.7415.7615.46223,000
09 Feb 202415.6715.7715.6715.7415.44196,100
09 Feb 20240.103 Dividend
08 Feb 202415.7415.7915.6715.7715.37198,300
07 Feb 202415.5915.7815.5915.7215.32270,700
06 Feb 202415.5615.7015.5315.5915.19268,100
05 Feb 202415.5715.5915.4115.5615.16241,500
02 Feb 202415.6615.7715.6015.6415.24204,300
01 Feb 202415.4515.6515.4515.6215.22214,500
31 Jan 202415.6415.6715.4415.4615.07204,300
30 Jan 202415.5615.7115.5415.6315.23319,700
29 Jan 202415.4915.5915.4015.5815.18191,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...