Calamos Strategic Total Return Fund (NQ: CSQ )

16.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.33 12.34 12.12 12.27 217,461 -0.02(-0.15%)
May 05, 2023 12.09 12.31 12.08 12.29 245,095 +0.30(+2.47%)
May 04, 2023 12.07 12.10 11.89 12.00 299,577 -0.17(-1.40%)
May 03, 2023 12.25 12.35 12.15 12.17 180,666 -0.06(-0.51%)
May 02, 2023 12.43 12.43 12.12 12.23 238,496 -0.19(-1.52%)
May 01, 2023 12.36 12.46 12.34 12.42 294,352 +0.08(+0.65%)
Apr 28, 2023 12.34 12.50 12.20 12.34 558,380 -0.04(-0.29%)
Apr 27, 2023 12.31 12.40 12.27 12.37 197,804 +0.13(+1.02%)
Apr 26, 2023 12.30 12.34 12.18 12.25 130,591 -0.03(-0.22%)
Apr 25, 2023 12.43 12.45 12.21 12.27 205,854 -0.24(-1.93%)
Apr 24, 2023 12.60 12.64 12.46 12.52 187,833 -0.06(-0.50%)
Apr 21, 2023 12.59 12.61 12.50 12.58 119,729 +0.02(+0.14%)
Apr 20, 2023 12.63 12.68 12.47 12.56 367,578 +0.02(+0.14%)
Apr 19, 2023 12.44 12.55 12.44 12.54 180,022 +0.02(+0.14%)
Apr 18, 2023 12.52 12.59 12.46 12.53 235,902 +0.02(+0.14%)
Apr 17, 2023 12.62 12.62 12.44 12.51 178,939 -0.02(-0.14%)
Apr 14, 2023 12.53 12.60 12.42 12.53 142,503 -0.02(-0.14%)
Apr 13, 2023 12.36 12.59 12.33 12.54 122,309 +0.18(+1.47%)
Apr 12, 2023 12.56 12.58 12.31 12.36 189,487 -0.03(-0.22%)
Apr 11, 2023 12.49 12.51 12.35 12.39 230,147 +0.02(+0.14%)
Apr 10, 2023 12.40 12.40 12.23 12.37 259,464 +0.07(+0.58%)
Apr 06, 2023 12.33 12.45 12.23 12.30 207,319 +0.07(+0.58%)
Apr 05, 2023 12.28 12.37 12.19 12.23 215,358 -0.14(-1.15%)
Apr 04, 2023 12.50 12.54 12.32 12.37 217,343 -0.15(-1.21%)
Apr 03, 2023 12.49 12.54 12.38 12.52 221,875 +0.06(+0.50%)
Mar 31, 2023 12.25 12.49 12.21 12.46 179,921 +0.21(+1.74%)
Mar 30, 2023 12.14 12.29 12.14 12.25 212,838 +0.12(+1.03%)
Mar 29, 2023 11.99 12.15 11.99 12.12 191,626 +0.17(+1.41%)
Mar 28, 2023 11.94 12.01 11.85 11.95 200,634 -0.12(-0.96%)
Mar 27, 2023 11.86 12.10 11.86 12.07 284,812 +0.06(+0.52%)
Mar 24, 2023 11.97 12.01 11.83 12.01 198,943 +0.02(+0.15%)
Mar 23, 2023 12.15 12.21 11.85 11.99 268,457 +0.00(+0.00%)
Mar 22, 2023 12.10 12.27 11.99 11.99 229,494 -0.10(-0.81%)
Mar 21, 2023 12.10 12.20 12.04 12.09 167,852 +0.08(+0.67%)
Mar 20, 2023 11.97 12.25 11.84 12.01 402,965 +0.19(+1.58%)
Mar 17, 2023 11.93 11.97 11.73 11.82 229,342 -0.08(-0.67%)
Mar 16, 2023 11.59 11.98 11.59 11.90 200,452 +0.20(+1.67%)
Mar 15, 2023 11.67 11.76 11.54 11.70 233,155 -0.20(-1.72%)
Mar 14, 2023 11.87 12.01 11.75 11.91 280,986 +0.18(+1.52%)
Mar 13, 2023 12.01 12.10 11.71 11.73 289,602 -0.17(-1.40%)
Mar 10, 2023 12.13 12.17 11.79 11.90 161,380 -0.22(-1.82%)
Mar 09, 2023 12.43 12.56 12.06 12.12 211,491 -0.34(-2.76%)
Mar 08, 2023 12.46 12.54 12.36 12.46 131,908 +0.00(+0.00%)
Mar 07, 2023 12.62 12.67 12.42 12.46 162,598 -0.19(-1.54%)
Mar 06, 2023 12.73 12.81 12.66 12.66 169,663 -0.04(-0.28%)
Mar 03, 2023 12.54 12.72 12.44 12.69 260,038 +0.29(+2.35%)
Mar 02, 2023 12.17 12.47 12.16 12.40 237,197 +0.21(+1.74%)
Mar 01, 2023 12.12 12.33 12.12 12.19 271,073 -0.11(-0.86%)
Feb 28, 2023 12.30 12.40 12.29 12.29 224,505 -0.07(-0.57%)
Feb 27, 2023 12.43 12.52 12.32 12.36 189,771 +0.03(+0.21%)
Feb 24, 2023 12.38 12.45 12.26 12.34 302,541 -0.09(-0.71%)
Feb 23, 2023 12.55 12.55 12.27 12.43 211,773 +0.07(+0.57%)
Feb 22, 2023 12.36 12.50 12.28 12.36 159,128 -0.04(-0.28%)
Feb 21, 2023 12.58 12.66 12.39 12.39 247,711 -0.28(-2.23%)
Feb 17, 2023 12.86 12.94 12.61 12.67 549,189 -0.12(-0.97%)
Feb 16, 2023 12.73 12.93 12.72 12.80 246,740 -0.10(-0.75%)
Feb 15, 2023 12.91 12.92 12.80 12.89 188,465 -0.08(-0.61%)
Feb 14, 2023 12.89 13.12 12.84 12.97 169,291 +0.08(+0.62%)
Feb 13, 2023 12.89 13.03 12.82 12.89 238,513 +0.02(+0.14%)
Feb 10, 2023 12.75 13.05 12.66 12.88 301,191 +0.07(+0.57%)
Feb 09, 2023 13.06 13.11 12.78 12.80 191,801 -0.15(-1.15%)
Feb 08, 2023 13.01 13.11 12.79 12.95 230,436 -0.06(-0.47%)
Feb 07, 2023 12.79 13.04 12.77 13.01 298,951 +0.19(+1.50%)
Feb 06, 2023 12.90 12.91 12.77 12.82 214,946 -0.12(-0.95%)
Feb 03, 2023 12.88 13.09 12.88 12.94 160,811 -0.13(-1.01%)
Feb 02, 2023 13.13 13.13 12.91 13.07 249,855 +0.31(+2.40%)
Feb 01, 2023 12.58 12.90 12.56 12.77 215,380 +0.15(+1.18%)
Jan 31, 2023 12.48 12.63 12.14 12.62 197,688 +0.14(+1.12%)
Jan 30, 2023 12.35 12.56 12.35 12.48 196,741 -0.04(-0.35%)
Jan 27, 2023 12.72 12.72 12.51 12.52 307,361 -0.07(-0.56%)
Jan 26, 2023 12.46 12.63 12.37 12.59 188,806 +0.18(+1.41%)
Jan 25, 2023 12.43 12.48 12.22 12.42 222,556 -0.05(-0.42%)
Jan 24, 2023 12.31 12.50 12.31 12.47 247,156 +0.11(+0.92%)
Jan 23, 2023 12.12 12.46 12.07 12.36 294,063 +0.20(+1.66%)
Jan 20, 2023 12.06 12.15 11.94 12.15 252,894 +0.15(+1.24%)
Jan 19, 2023 12.00 12.21 11.97 12.01 202,077 -0.11(-0.87%)
Jan 18, 2023 12.23 12.43 12.11 12.11 219,272 -0.16(-1.29%)
Jan 17, 2023 12.17 12.42 12.17 12.27 343,585 -0.01(-0.07%)
Jan 13, 2023 12.28 12.43 12.22 12.28 432,440 +0.00(+0.00%)
Jan 12, 2023 12.11 12.35 12.01 12.28 269,239 +0.21(+1.74%)
Jan 11, 2023 12.04 12.27 11.93 12.07 213,766 +0.15(+1.25%)
Jan 10, 2023 11.80 11.93 11.72 11.92 277,448 +0.16(+1.34%)
Jan 09, 2023 11.74 12.06 11.73 11.76 241,609 +0.04(+0.37%)
Jan 06, 2023 11.58 11.75 11.52 11.72 257,434 +0.21(+1.83%)
Jan 05, 2023 11.50 11.63 11.43 11.51 204,186 -0.13(-1.13%)
Jan 04, 2023 11.61 11.77 11.54 11.64 214,194 +0.03(+0.23%)
Jan 03, 2023 11.84 11.94 11.51 11.61 244,252 -0.16(-1.34%)
Dec 30, 2022 11.33 11.77 11.28 11.77 438,390 +0.38(+3.31%)
Dec 29, 2022 11.28 11.52 11.28 11.39 305,249 +0.13(+1.19%)
Dec 28, 2022 11.48 11.58 11.22 11.26 378,627 -0.20(-1.75%)
Dec 27, 2022 11.65 11.65 11.39 11.46 314,541 -0.17(-1.42%)
Dec 23, 2022 11.55 11.69 11.47 11.62 308,735 -0.04(-0.37%)
Dec 22, 2022 11.63 11.74 11.46 11.67 287,955 -0.02(-0.15%)
Dec 21, 2022 11.66 11.84 11.66 11.68 367,320 +0.03(+0.22%)
Dec 20, 2022 11.78 11.88 11.64 11.66 348,002 -0.09(-0.74%)
Dec 19, 2022 11.92 11.92 11.68 11.74 441,011 -0.02(-0.15%)
Dec 16, 2022 11.81 11.88 11.61 11.76 284,729 -0.18(-1.53%)
Dec 15, 2022 12.16 12.52 11.71 11.94 304,442 -0.25(-2.07%)
Dec 14, 2022 12.16 12.53 12.01 12.20 274,921 -0.06(-0.50%)
Dec 13, 2022 12.58 12.61 12.07 12.26 322,422 +0.06(+0.50%)
Dec 12, 2022 12.02 12.21 11.97 12.20 205,494 +0.17(+1.37%)
Dec 09, 2022 12.08 12.24 12.01 12.03 135,135 -0.15(-1.26%)
Dec 08, 2022 12.21 12.32 12.12 12.19 227,122 +0.09(+0.71%)
Dec 07, 2022 12.19 12.31 12.05 12.10 283,505 +0.00(+0.00%)
Dec 06, 2022 12.12 12.44 11.97 12.10 298,619 -0.18(-1.48%)
Dec 05, 2022 12.59 12.61 12.16 12.28 210,988 -0.35(-2.74%)
Dec 02, 2022 12.58 12.66 12.37 12.63 179,653 +0.03(+0.27%)
Dec 01, 2022 12.48 12.72 12.38 12.59 213,429 +0.16(+1.25%)
Nov 30, 2022 12.18 12.44 12.04 12.44 399,480 +0.35(+2.86%)
Nov 29, 2022 12.25 12.25 12.06 12.09 164,688 -0.06(-0.50%)
Nov 28, 2022 12.26 12.39 12.05 12.15 231,802 -0.16(-1.33%)
Nov 25, 2022 12.26 12.44 12.19 12.31 90,766 -0.03(-0.28%)
Nov 23, 2022 12.40 12.52 12.27 12.35 286,057 +0.00(+0.00%)
Nov 22, 2022 12.12 12.48 12.12 12.35 331,220 +0.23(+1.92%)
Nov 21, 2022 12.10 12.25 12.04 12.12 204,607 -0.03(-0.28%)
Nov 18, 2022 12.39 12.71 12.10 12.15 419,293 +0.04(+0.36%)
Nov 17, 2022 12.04 12.19 11.93 12.11 259,462 +0.03(+0.21%)
Nov 16, 2022 12.25 12.41 11.98 12.08 195,051 -0.25(-2.03%)
Nov 15, 2022 12.27 12.35 12.12 12.33 223,679 +0.30(+2.51%)
Nov 14, 2022 12.19 12.30 12.00 12.03 196,312 -0.23(-1.90%)
Nov 11, 2022 12.04 12.38 11.89 12.26 328,660 +0.35(+2.90%)
Nov 10, 2022 12.02 12.04 11.79 11.92 211,153 +0.47(+4.10%)
Nov 09, 2022 11.83 11.83 11.36 11.45 190,518 -0.21(-1.84%)
Nov 08, 2022 11.67 11.77 11.46 11.66 174,972 +0.05(+0.44%)
Nov 07, 2022 11.51 11.61 11.25 11.61 249,552 +0.27(+2.34%)
Nov 04, 2022 11.36 11.53 11.23 11.35 270,277 +0.12(+1.07%)
Nov 03, 2022 11.46 11.46 11.20 11.23 280,090 -0.18(-1.58%)
Nov 02, 2022 11.85 11.91 11.40 11.41 197,874 -0.33(-2.85%)
Nov 01, 2022 12.14 12.14 11.70 11.74 260,575 -0.05(-0.44%)
Oct 31, 2022 11.74 11.85 11.69 11.79 324,120 +0.05(+0.44%)
Oct 28, 2022 11.58 11.78 11.42 11.74 365,746 +0.36(+3.16%)
Oct 27, 2022 11.66 11.69 11.38 11.38 265,815 -0.14(-1.19%)
Oct 26, 2022 11.53 11.62 11.37 11.52 262,045 -0.04(-0.37%)
Oct 25, 2022 11.47 11.56 11.36 11.56 218,833 +0.27(+2.35%)
Oct 24, 2022 11.07 11.34 11.03 11.29 213,059 +0.17(+1.54%)
Oct 21, 2022 10.92 11.16 10.80 11.12 237,592 +0.20(+1.80%)
Oct 20, 2022 10.95 11.10 10.76 10.93 481,656 +0.13(+1.19%)
Oct 19, 2022 10.76 11.05 10.69 10.80 304,721 -0.06(-0.55%)
Oct 18, 2022 11.02 11.04 10.75 10.86 203,314 +0.16(+1.52%)
Oct 17, 2022 10.70 10.75 10.64 10.69 207,363 +0.24(+2.29%)
Oct 14, 2022 11.00 11.00 10.33 10.45 251,752 -0.27(-2.56%)
Oct 13, 2022 10.37 10.83 10.27 10.73 284,779 +0.23(+2.23%)
Oct 12, 2022 10.64 10.66 10.49 10.49 201,201 -0.06(-0.56%)
Oct 11, 2022 10.55 10.79 10.49 10.55 271,576 -0.14(-1.35%)
Oct 10, 2022 10.90 10.93 10.63 10.70 200,238 -0.15(-1.41%)
Oct 07, 2022 11.06 11.13 10.78 10.85 333,900 -0.33(-2.96%)
Oct 06, 2022 11.21 11.33 11.17 11.18 197,765 -0.03(-0.30%)
Oct 05, 2022 11.26 11.31 11.09 11.22 256,834 -0.10(-0.90%)
Oct 04, 2022 11.32 11.42 11.19 11.32 398,863 +0.48(+4.47%)
Oct 03, 2022 10.67 10.99 10.53 10.83 303,139 +0.21(+2.00%)
Sep 30, 2022 10.68 10.82 10.55 10.62 400,114 -0.11(-1.03%)
Sep 29, 2022 10.59 10.78 10.36 10.73 729,536 +0.01(+0.08%)
Sep 28, 2022 10.49 10.84 10.44 10.72 414,829 +0.19(+1.77%)
Sep 27, 2022 10.61 10.79 10.45 10.54 335,824 -0.04(-0.40%)
Sep 26, 2022 10.61 10.80 10.48 10.58 492,265 -0.20(-1.81%)
Sep 23, 2022 11.15 11.17 10.67 10.78 963,438 -0.57(-5.02%)
Sep 22, 2022 11.51 11.56 11.29 11.34 312,015 -0.21(-1.84%)
Sep 21, 2022 11.80 11.94 11.56 11.56 266,424 -0.25(-2.09%)
Sep 20, 2022 11.96 12.11 11.68 11.80 410,745 -0.16(-1.35%)
Sep 19, 2022 11.77 11.96 11.69 11.96 221,108 +0.13(+1.08%)
Sep 16, 2022 11.86 11.92 11.67 11.84 223,740 -0.18(-1.48%)
Sep 15, 2022 12.05 12.17 11.92 12.02 248,493 -0.09(-0.77%)
Sep 14, 2022 12.25 12.27 12.01 12.11 150,947 -0.02(-0.14%)
Sep 13, 2022 12.56 12.56 12.07 12.13 283,188 -0.53(-4.16%)
Sep 12, 2022 12.53 12.73 12.47 12.65 195,853 +0.24(+1.94%)
Sep 09, 2022 12.27 12.44 12.25 12.41 188,406 +0.16(+1.31%)
Sep 08, 2022 12.15 12.29 12.08 12.25 226,441 +0.04(+0.35%)
Sep 07, 2022 12.22 12.25 12.07 12.21 405,661 +0.00(+0.00%)
Sep 06, 2022 12.38 12.40 12.08 12.21 184,302 -0.07(-0.55%)
Sep 02, 2022 12.44 12.64 12.22 12.28 164,553 -0.08(-0.61%)
Sep 01, 2022 12.30 12.35 12.08 12.35 234,103 +0.06(+0.48%)
Aug 31, 2022 12.47 12.50 12.29 12.29 202,167 -0.12(-0.95%)
Aug 30, 2022 12.48 12.52 12.15 12.41 271,352 +0.00(+0.00%)
Aug 29, 2022 12.54 12.63 12.41 12.41 199,408 -0.18(-1.41%)
Aug 26, 2022 13.00 13.05 12.55 12.59 217,235 -0.34(-2.61%)
Aug 25, 2022 12.88 13.01 12.83 12.93 315,750 +0.03(+0.20%)
Aug 24, 2022 12.75 12.99 12.75 12.90 172,378 +0.09(+0.72%)
Aug 23, 2022 12.94 12.99 12.74 12.81 158,544 -0.08(-0.59%)
Aug 22, 2022 13.08 13.16 12.80 12.89 200,111 -0.33(-2.52%)
Aug 19, 2022 13.44 13.47 13.18 13.22 439,520 -0.23(-1.72%)
Aug 18, 2022 13.27 13.46 13.19 13.45 263,290 +0.16(+1.21%)
Aug 17, 2022 13.28 13.41 13.21 13.29 181,904 -0.08(-0.57%)
Aug 16, 2022 13.42 13.50 13.36 13.37 213,625 -0.05(-0.38%)
Aug 15, 2022 13.08 13.47 13.06 13.42 269,274 +0.31(+2.38%)
Aug 12, 2022 13.34 13.34 13.06 13.10 397,763 -0.03(-0.26%)
Aug 11, 2022 13.25 13.40 13.07 13.14 304,479 +0.00(+0.02%)
Aug 10, 2022 12.99 13.19 12.97 13.14 316,093 +0.30(+2.35%)
Aug 09, 2022 12.99 13.14 12.78 12.83 265,604 -0.26(-1.98%)
Aug 08, 2022 13.07 13.30 13.01 13.09 266,970 +0.03(+0.19%)
Aug 05, 2022 13.08 13.15 12.90 13.07 284,321 -0.03(-0.19%)
Aug 04, 2022 13.27 13.27 13.04 13.09 211,358 +0.00(+0.00%)
Aug 03, 2022 12.91 13.11 12.87 13.09 252,423 +0.18(+1.43%)
Aug 02, 2022 12.91 13.12 12.74 12.91 229,778 +0.04(+0.33%)
Aug 01, 2022 12.86 13.07 12.82 12.87 369,783 +0.01(+0.07%)
Jul 29, 2022 12.67 12.88 12.66 12.86 239,307 +0.24(+1.93%)
Jul 28, 2022 12.35 12.69 12.28 12.62 222,113 +0.30(+2.45%)
Jul 27, 2022 12.05 12.36 12.02 12.31 359,287 +0.42(+3.52%)
Jul 26, 2022 12.05 12.12 11.87 11.90 253,095 -0.23(-1.93%)
Jul 25, 2022 12.29 12.29 12.07 12.13 254,362 +0.00(+0.00%)
Jul 22, 2022 12.20 12.31 12.05 12.13 298,828 -0.04(-0.34%)
Jul 21, 2022 12.06 12.20 12.00 12.17 250,031 +0.10(+0.83%)
Jul 20, 2022 11.95 12.19 11.83 12.07 1,300,771 +0.21(+1.77%)
Jul 19, 2022 11.66 11.94 11.55 11.86 477,216 +0.36(+3.13%)
Jul 18, 2022 11.64 11.69 11.42 11.50 218,852 -0.03(-0.29%)
Jul 15, 2022 11.28 11.55 11.28 11.53 308,768 +0.29(+2.53%)
Jul 14, 2022 11.10 11.31 10.96 11.25 321,400 -0.10(-0.89%)
Jul 13, 2022 11.22 11.36 11.16 11.35 257,102 +0.04(+0.37%)
Jul 12, 2022 11.36 11.54 11.18 11.31 214,791 -0.18(-1.58%)
Jul 11, 2022 11.50 11.62 11.42 11.49 365,228 -0.09(-0.79%)
Jul 08, 2022 11.66 11.74 11.55 11.58 274,941 -0.07(-0.64%)
Jul 07, 2022 11.42 11.68 11.41 11.66 514,977 +0.36(+3.17%)
Jul 06, 2022 11.32 11.42 11.15 11.30 200,250 +0.03(+0.30%)
Jul 05, 2022 11.07 11.27 11.00 11.27 268,808 +0.07(+0.67%)
Jul 01, 2022 10.92 11.22 10.85 11.19 306,053 +0.28(+2.59%)
Jun 30, 2022 10.93 11.06 10.83 10.91 302,591 -0.13(-1.21%)
Jun 29, 2022 11.32 11.32 10.97 11.04 322,055 -0.13(-1.19%)
Jun 28, 2022 11.52 11.57 11.14 11.17 246,817 -0.18(-1.61%)
Jun 27, 2022 11.48 11.48 11.30 11.36 236,320 +0.02(+0.15%)
Jun 24, 2022 11.20 11.40 11.04 11.34 343,897 +0.31(+2.79%)
Jun 23, 2022 10.92 11.13 10.83 11.03 237,279 +0.11(+0.99%)
Jun 22, 2022 10.73 11.11 10.68 10.92 363,257 +0.01(+0.08%)
Jun 21, 2022 10.69 11.00 10.57 10.92 455,126 +0.33(+3.14%)
Jun 17, 2022 10.71 10.73 10.44 10.58 713,630 +0.10(+0.95%)
Jun 16, 2022 10.86 10.95 10.40 10.48 576,513 -0.53(-4.83%)
Jun 15, 2022 10.97 11.21 10.82 11.02 425,320 +0.16(+1.46%)
Jun 14, 2022 10.99 11.12 10.72 10.86 570,383 -0.28(-2.54%)
Jun 13, 2022 11.44 11.58 10.93 11.14 452,168 -0.61(-5.17%)
Jun 10, 2022 11.88 11.96 11.69 11.75 233,145 -0.37(-3.07%)
Jun 09, 2022 12.34 12.38 12.11 12.12 208,100 -0.24(-1.94%)
Jun 08, 2022 12.51 12.51 12.28 12.36 248,625 -0.05(-0.40%)
Jun 07, 2022 12.20 12.44 12.15 12.41 270,332 +0.21(+1.69%)
Jun 06, 2022 12.39 12.39 12.10 12.20 156,866 +0.04(+0.34%)
Jun 03, 2022 12.34 12.38 12.14 12.16 185,545 -0.22(-1.80%)
Jun 02, 2022 12.19 12.42 12.10 12.38 280,729 +0.17(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.