Calamos Strategic Total Return Fund (NQ: CSQ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2025	18.30	18.38	18.21	18.34	140,646	+0.08(+0.44%)
Feb 04, 2025	18.20	18.30	18.13	18.26	188,277	+0.11(+0.61%)
Feb 03, 2025	18.01	18.27	18.01	18.15	189,181	-0.11(-0.60%)
Jan 31, 2025	18.48	18.55	18.20	18.26	186,679	-0.09(-0.49%)
Jan 30, 2025	18.32	18.43	18.23	18.35	130,987	+0.09(+0.49%)
Jan 29, 2025	18.31	18.32	18.10	18.26	203,254	-0.01(-0.05%)
Jan 28, 2025	18.20	18.29	18.09	18.27	125,687	+0.11(+0.61%)
Jan 27, 2025	18.11	18.20	18.01	18.16	159,819	-0.28(-1.52%)
Jan 24, 2025	18.54	18.55	18.33	18.44	140,800	-0.06(-0.32%)
Jan 23, 2025	18.26	18.50	18.26	18.50	218,796	+0.05(+0.27%)
Jan 22, 2025	18.43	18.49	18.24	18.45	208,038	+0.14(+0.76%)
Jan 21, 2025	18.24	18.31	18.17	18.31	180,254	+0.17(+0.94%)
Jan 17, 2025	18.12	18.19	18.04	18.14	192,850	+0.20(+1.11%)
Jan 16, 2025	17.97	18.04	17.91	17.94	163,153	-0.01(-0.06%)
Jan 15, 2025	17.80	18.00	17.70	17.95	255,743	+0.38(+2.16%)
Jan 14, 2025	17.71	17.82	17.43	17.57	231,208	+0.03(+0.17%)
Jan 13, 2025	17.40	17.56	17.28	17.54	205,420	+0.00(+0.00%)
Jan 10, 2025	17.70	17.70	17.44	17.54	382,295	-0.19(-1.07%)
Jan 08, 2025	17.82	17.88	17.56	17.73	252,949	+0.03(+0.17%)
Jan 07, 2025	18.03	18.04	17.61	17.70	160,871	-0.22(-1.23%)
Jan 06, 2025	17.98	18.10	17.87	17.92	124,812	+0.13(+0.73%)
Jan 03, 2025	17.73	17.93	17.62	17.79	116,664	+0.23(+1.31%)
Jan 02, 2025	17.79	17.84	17.45	17.56	160,634	-0.15(-0.85%)
Dec 31, 2024				17.71	0	-0.04(-0.23%)
Dec 30, 2024	17.70	17.97	17.56	17.75	136,702	-0.16(-0.88%)
Dec 27, 2024	18.13	18.13	17.80	17.91	111,177	-0.23(-1.26%)
Dec 26, 2024	18.04	18.17	17.94	18.14	113,499	+0.05(+0.27%)
Dec 24, 2024	17.96	18.09	17.88	18.09	63,021	+0.21(+1.17%)
Dec 23, 2024	17.80	17.90	17.70	17.88	173,001	+0.12(+0.67%)
Dec 20, 2024	17.46	17.82	17.46	17.76	258,442	+0.27(+1.54%)
Dec 19, 2024	17.76	17.76	17.46	17.49	359,100	-0.04(-0.23%)
Dec 18, 2024	18.00	18.11	17.50	17.53	215,385	-0.48(-2.65%)
Dec 17, 2024	18.07	18.13	17.97	18.01	143,636	-0.14(-0.77%)
Dec 16, 2024	18.14	18.18	18.08	18.15	191,257	+0.07(+0.39%)
Dec 13, 2024	18.18	18.21	18.03	18.08	160,795	-0.03(-0.15%)
Dec 12, 2024	18.19	18.20	18.05	18.10	202,476	-0.09(-0.49%)
Dec 11, 2024	18.17	18.27	18.14	18.19	170,982	+0.16(+0.88%)
Dec 10, 2024	18.13	18.16	18.01	18.03	138,360	-0.10(-0.54%)
Dec 09, 2024	18.30	18.31	18.12	18.13	133,445	-0.10(-0.54%)
Dec 06, 2024	18.29	18.31	18.16	18.23	163,575	+0.08(+0.46%)
Dec 05, 2024	18.11	18.19	18.07	18.15	182,175	-0.01(-0.08%)
Dec 04, 2024	18.19	18.21	18.01	18.16	194,350	+0.09(+0.49%)
Dec 03, 2024	18.03	18.09	17.96	18.07	244,016	+0.07(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.