NasdaqGM - Delayed Quote USD

Calamos Strategic Total Return Fund (CSQ)

15.77 +0.22 (+1.41%)
At close: April 23 at 4:00 PM EDT
15.75 -0.02 (-0.13%)
After hours: April 23 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.64 15.90 15.64 15.77 15.77 258,400
Apr 22, 2024 15.36 15.56 15.31 15.55 15.55 156,300
Apr 19, 2024 15.59 15.62 15.22 15.29 15.29 431,600
Apr 18, 2024 15.51 15.60 15.39 15.47 15.47 210,100
Apr 17, 2024 15.57 15.67 15.43 15.43 15.43 227,100
Apr 16, 2024 15.60 15.67 15.53 15.56 15.56 209,500
Apr 15, 2024 15.90 16.00 15.54 15.56 15.56 241,000
Apr 12, 2024 16.04 16.13 15.80 15.83 15.83 166,100
Apr 11, 2024 0.10 Dividend
Apr 11, 2024 16.05 16.22 16.04 16.18 16.18 191,400
Apr 10, 2024 16.20 16.20 16.06 16.12 16.02 204,500
Apr 9, 2024 16.34 16.34 16.10 16.25 16.15 201,800
Apr 8, 2024 16.21 16.33 16.17 16.22 16.12 213,600
Apr 5, 2024 16.13 16.23 16.07 16.14 16.04 249,800
Apr 4, 2024 16.30 16.41 16.06 16.11 16.01 221,200
Apr 3, 2024 16.19 16.31 16.19 16.28 16.18 159,100
Apr 2, 2024 16.09 16.23 16.08 16.23 16.13 161,200
Apr 1, 2024 16.26 16.40 16.26 16.35 16.25 225,900
Mar 28, 2024 16.33 16.43 16.33 16.37 16.27 182,600
Mar 27, 2024 16.36 16.38 16.27 16.33 16.23 155,700
Mar 26, 2024 16.32 16.40 16.30 16.30 16.20 106,500
Mar 25, 2024 16.30 16.43 16.29 16.33 16.23 237,400
Mar 22, 2024 16.32 16.42 16.30 16.39 16.29 241,400
Mar 21, 2024 16.45 16.45 16.32 16.36 16.26 370,700
Mar 20, 2024 16.00 16.28 15.99 16.27 16.17 219,200
Mar 19, 2024 15.89 16.11 15.89 16.00 15.90 168,300
Mar 18, 2024 15.86 16.04 15.86 15.94 15.84 149,800
Mar 15, 2024 15.89 15.96 15.83 15.83 15.73 128,300
Mar 14, 2024 16.21 16.21 15.90 15.97 15.87 175,300
Mar 13, 2024 0.10 Dividend
Mar 13, 2024 16.11 16.18 16.07 16.13 16.03 182,900
Mar 12, 2024 16.16 16.20 16.00 16.19 15.98 201,200
Mar 11, 2024 16.03 16.12 15.96 16.08 15.88 140,800
Mar 8, 2024 16.09 16.22 16.01 16.02 15.82 201,200
Mar 7, 2024 16.15 16.26 16.06 16.09 15.89 213,900
Mar 6, 2024 15.94 16.22 15.94 16.03 15.83 262,400
Mar 5, 2024 16.00 16.00 15.81 15.90 15.70 188,000
Mar 4, 2024 15.93 16.06 15.93 16.01 15.81 250,400
Mar 1, 2024 15.97 16.03 15.91 15.99 15.79 237,000
Feb 29, 2024 15.84 15.95 15.83 15.93 15.73 170,800
Feb 28, 2024 15.84 15.85 15.78 15.84 15.64 140,600
Feb 27, 2024 15.81 15.87 15.77 15.84 15.64 165,700
Feb 26, 2024 15.96 15.96 15.80 15.83 15.63 196,900
Feb 23, 2024 15.93 15.99 15.88 15.94 15.74 214,100
Feb 22, 2024 15.76 15.95 15.61 15.86 15.66 326,900
Feb 21, 2024 15.54 15.69 15.53 15.64 15.44 252,500
Feb 20, 2024 15.77 15.77 15.56 15.60 15.40 389,600
Feb 16, 2024 15.72 15.78 15.60 15.68 15.48 270,900
Feb 15, 2024 15.74 15.78 15.68 15.72 15.52 185,000
Feb 14, 2024 15.65 15.69 15.55 15.68 15.48 238,600
Feb 13, 2024 15.56 15.63 15.41 15.53 15.33 228,100
Feb 12, 2024 15.79 15.90 15.74 15.76 15.56 223,000
Feb 9, 2024 0.10 Dividend
Feb 9, 2024 15.67 15.77 15.67 15.74 15.54 196,100
Feb 8, 2024 15.74 15.79 15.67 15.77 15.47 198,300
Feb 7, 2024 15.59 15.78 15.59 15.72 15.42 270,700
Feb 6, 2024 15.56 15.70 15.53 15.59 15.29 268,100
Feb 5, 2024 15.57 15.59 15.41 15.56 15.26 241,500
Feb 2, 2024 15.66 15.77 15.60 15.64 15.34 204,300
Feb 1, 2024 15.45 15.65 15.45 15.62 15.32 214,500
Jan 31, 2024 15.64 15.67 15.44 15.46 15.16 204,300
Jan 30, 2024 15.56 15.71 15.54 15.63 15.33 319,700
Jan 29, 2024 15.49 15.59 15.40 15.58 15.28 191,700
Jan 26, 2024 15.40 15.42 15.31 15.39 15.10 184,000
Jan 25, 2024 15.41 15.54 15.38 15.40 15.10 210,900
Jan 24, 2024 15.34 15.49 15.24 15.40 15.10 208,900
Jan 23, 2024 15.17 15.27 15.15 15.27 14.98 201,500
Jan 22, 2024 15.16 15.25 15.15 15.23 14.94 232,300
Jan 19, 2024 15.05 15.14 14.96 15.08 14.79 291,700
Jan 18, 2024 14.97 15.10 14.93 15.04 14.75 253,100
Jan 17, 2024 14.95 15.02 14.78 14.93 14.64 156,700
Jan 16, 2024 14.96 15.11 14.96 15.03 14.74 243,900
Jan 12, 2024 15.15 15.19 14.95 15.11 14.82 160,200
Jan 11, 2024 15.17 15.17 14.94 15.11 14.82 450,000
Jan 10, 2024 14.96 15.04 14.91 15.03 14.74 251,400
Jan 9, 2024 14.84 15.00 14.76 14.91 14.62 189,200
Jan 8, 2024 14.67 14.95 14.65 14.95 14.66 195,900
Jan 5, 2024 14.49 14.68 14.49 14.64 14.36 188,200
Jan 4, 2024 14.49 14.69 14.49 14.58 14.30 199,100
Jan 3, 2024 14.62 14.66 14.52 14.53 14.25 173,900
Jan 2, 2024 14.79 14.85 14.64 14.72 14.44 162,700
Dec 29, 2023 15.05 15.05 14.84 14.87 14.59 224,000
Dec 28, 2023 0.10 Dividend
Dec 28, 2023 15.10 15.13 14.99 15.05 14.76 181,700
Dec 27, 2023 15.16 15.23 14.97 15.17 14.78 244,300
Dec 26, 2023 14.91 15.07 14.91 15.04 14.65 195,100
Dec 22, 2023 14.90 15.03 14.76 14.87 14.49 273,600
Dec 21, 2023 14.76 14.90 14.70 14.88 14.50 229,800
Dec 20, 2023 14.95 15.11 14.70 14.72 14.34 396,900
Dec 19, 2023 14.72 14.97 14.72 14.95 14.56 311,600
Dec 18, 2023 14.78 14.86 14.67 14.75 14.37 398,300
Dec 15, 2023 14.66 14.72 14.56 14.63 14.25 251,500
Dec 14, 2023 14.63 14.76 14.53 14.62 14.24 372,600
Dec 13, 2023 14.20 14.58 14.20 14.53 14.15 342,000
Dec 12, 2023 14.21 14.24 14.16 14.20 13.83 240,200
Dec 11, 2023 0.10 Dividend
Dec 11, 2023 14.30 14.31 14.16 14.22 13.85 230,800
Dec 8, 2023 14.20 14.39 14.15 14.35 13.88 191,100
Dec 7, 2023 14.25 14.29 14.15 14.19 13.72 198,500
Dec 6, 2023 14.32 14.40 14.10 14.16 13.70 281,700
Dec 5, 2023 14.22 14.36 14.18 14.29 13.82 187,900
Dec 4, 2023 14.35 14.45 14.21 14.31 13.84 193,000
Dec 1, 2023 14.38 14.62 14.35 14.52 14.04 289,500
Nov 30, 2023 14.38 14.45 14.30 14.44 13.97 212,600
Nov 29, 2023 14.24 14.41 14.24 14.39 13.92 379,400
Nov 28, 2023 14.13 14.29 14.11 14.21 13.74 233,200
Nov 27, 2023 14.10 14.25 14.03 14.22 13.75 218,600
Nov 24, 2023 14.19 14.22 14.14 14.15 13.69 55,300
Nov 22, 2023 14.11 14.24 14.11 14.21 13.74 280,300
Nov 21, 2023 13.91 14.10 13.91 14.08 13.62 261,400
Nov 20, 2023 13.94 14.02 13.82 14.00 13.54 395,200
Nov 17, 2023 13.74 13.80 13.73 13.78 13.33 198,300
Nov 16, 2023 13.71 13.80 13.70 13.74 13.29 212,100
Nov 15, 2023 13.79 13.85 13.69 13.80 13.35 245,200
Nov 14, 2023 13.59 13.85 13.59 13.70 13.25 281,000
Nov 13, 2023 0.10 Dividend
Nov 13, 2023 13.42 13.54 13.42 13.49 13.05 166,800
Nov 10, 2023 13.31 13.55 13.31 13.55 13.01 251,700
Nov 9, 2023 13.51 13.57 13.28 13.31 12.78 291,700
Nov 8, 2023 13.69 13.69 13.50 13.53 12.99 281,700
Nov 7, 2023 13.48 13.70 13.40 13.63 13.08 227,000
Nov 6, 2023 13.85 13.85 13.60 13.62 13.07 252,000
Nov 3, 2023 13.69 13.78 13.61 13.75 13.20 291,700
Nov 2, 2023 13.29 13.57 13.25 13.50 12.96 258,400
Nov 1, 2023 12.84 13.08 12.84 13.06 12.54 173,100
Oct 31, 2023 12.78 12.87 12.71 12.83 12.31 197,100
Oct 30, 2023 12.70 12.78 12.61 12.70 12.19 275,500
Oct 27, 2023 12.69 12.77 12.50 12.54 12.04 244,200
Oct 26, 2023 12.91 12.97 12.53 12.63 12.12 476,600
Oct 25, 2023 13.23 13.23 12.88 12.90 12.38 247,100
Oct 24, 2023 13.18 13.45 13.10 13.23 12.70 270,000
Oct 23, 2023 13.28 13.47 13.14 13.18 12.65 320,400
Oct 20, 2023 13.49 13.52 13.29 13.31 12.78 413,800
Oct 19, 2023 13.72 13.79 13.46 13.54 13.00 351,300
Oct 18, 2023 13.71 13.78 13.50 13.63 13.08 323,800
Oct 17, 2023 13.76 13.84 13.70 13.80 13.25 169,000
Oct 16, 2023 13.76 13.89 13.76 13.81 13.26 172,200
Oct 13, 2023 13.79 13.94 13.70 13.72 13.17 138,800
Oct 12, 2023 0.10 Dividend
Oct 12, 2023 13.96 14.01 13.78 13.82 13.26 149,800
Oct 11, 2023 14.01 14.12 13.89 14.06 13.40 270,200
Oct 10, 2023 13.98 14.15 13.98 13.99 13.33 186,100
Oct 9, 2023 13.96 14.05 13.85 14.04 13.38 117,600
Oct 6, 2023 13.94 14.07 13.75 13.95 13.29 234,300
Oct 5, 2023 13.86 13.99 13.59 13.80 13.15 259,300
Oct 4, 2023 13.76 13.82 13.67 13.75 13.10 182,200
Oct 3, 2023 13.95 14.06 13.74 13.76 13.11 225,100
Oct 2, 2023 13.99 14.12 13.96 14.03 13.37 167,800
Sep 29, 2023 14.22 14.33 14.00 14.07 13.41 180,800
Sep 28, 2023 13.96 14.22 13.95 14.19 13.52 184,800
Sep 27, 2023 14.06 14.15 13.96 14.05 13.39 173,500
Sep 26, 2023 14.23 14.29 14.03 14.05 13.39 206,500
Sep 25, 2023 14.38 14.44 14.29 14.30 13.63 132,500
Sep 22, 2023 14.37 14.62 14.37 14.49 13.81 185,000
Sep 21, 2023 14.45 14.59 14.39 14.42 13.74 206,600
Sep 20, 2023 14.76 14.88 14.65 14.65 13.96 162,400
Sep 19, 2023 14.79 14.87 14.72 14.74 14.04 201,900
Sep 18, 2023 14.68 14.88 14.57 14.88 14.18 384,300
Sep 15, 2023 14.61 14.61 14.39 14.55 13.86 200,800
Sep 14, 2023 14.75 14.75 14.41 14.50 13.82 183,800
Sep 13, 2023 14.74 14.76 14.54 14.58 13.89 167,600
Sep 12, 2023 14.75 14.80 14.63 14.67 13.98 110,500
Sep 11, 2023 0.10 Dividend
Sep 11, 2023 14.77 14.86 14.69 14.75 14.05 140,300
Sep 8, 2023 14.72 14.87 14.72 14.82 14.02 136,000
Sep 7, 2023 14.66 14.78 14.65 14.75 13.96 150,600
Sep 6, 2023 14.92 14.99 14.68 14.76 13.97 150,700
Sep 5, 2023 14.90 14.97 14.77 14.87 14.07 127,100
Sep 1, 2023 15.05 15.14 14.80 14.94 14.14 124,100
Aug 31, 2023 14.94 15.03 14.84 14.87 14.07 168,100
Aug 30, 2023 14.72 14.99 14.72 14.89 14.09 199,300
Aug 29, 2023 14.35 14.79 14.35 14.76 13.97 262,000
Aug 28, 2023 14.45 14.48 14.27 14.35 13.58 153,400
Aug 25, 2023 14.21 14.35 14.16 14.28 13.51 132,600
Aug 24, 2023 14.54 14.57 14.21 14.22 13.45 158,400
Aug 23, 2023 14.29 14.46 14.28 14.45 13.67 141,300
Aug 22, 2023 14.34 14.44 14.24 14.28 13.51 242,900
Aug 21, 2023 14.33 14.39 14.22 14.35 13.58 167,500
Aug 18, 2023 14.25 14.41 14.23 14.33 13.56 216,400
Aug 17, 2023 14.75 14.75 14.38 14.42 13.64 406,800
Aug 16, 2023 14.62 14.67 14.53 14.58 13.80 168,700
Aug 15, 2023 14.77 14.79 14.57 14.62 13.83 148,500
Aug 14, 2023 14.69 14.79 14.69 14.78 13.98 140,900
Aug 11, 2023 14.96 15.00 14.66 14.69 13.90 191,800
Aug 10, 2023 0.10 Dividend
Aug 10, 2023 15.05 15.15 14.91 14.96 14.15 110,700
Aug 9, 2023 15.11 15.20 15.00 15.06 14.15 137,000
Aug 8, 2023 14.96 15.14 14.94 15.11 14.20 221,600
Aug 7, 2023 14.77 15.08 14.77 15.05 14.14 192,200
Aug 4, 2023 14.95 14.95 14.74 14.79 13.90 169,300
Aug 3, 2023 14.80 14.86 14.68 14.79 13.90 193,400
Aug 2, 2023 15.25 15.25 14.78 14.85 13.95 266,100
Aug 1, 2023 15.22 15.33 15.19 15.28 14.36 159,600
Jul 31, 2023 15.23 15.33 15.22 15.24 14.32 150,200
Jul 28, 2023 15.03 15.24 15.01 15.23 14.31 114,500
Jul 27, 2023 15.04 15.23 14.90 14.96 14.06 177,600
Jul 26, 2023 15.12 15.13 14.91 15.00 14.10 254,800
Jul 25, 2023 15.10 15.25 15.09 15.12 14.21 121,100
Jul 24, 2023 15.12 15.26 15.04 15.06 14.15 190,600
Jul 21, 2023 15.20 15.33 14.96 15.05 14.14 263,300
Jul 20, 2023 15.33 15.43 15.11 15.18 14.26 429,500
Jul 19, 2023 15.37 15.37 15.18 15.28 14.36 240,500
Jul 18, 2023 14.94 15.19 14.91 15.17 14.26 227,700
Jul 17, 2023 14.85 14.98 14.85 14.94 14.04 177,900
Jul 14, 2023 14.82 14.95 14.82 14.85 13.95 184,500
Jul 13, 2023 0.10 Dividend
Jul 13, 2023 14.81 15.00 14.81 14.85 13.95 193,400
Jul 12, 2023 14.85 14.95 14.82 14.92 13.92 170,300
Jul 11, 2023 14.53 14.68 14.48 14.67 13.69 201,500
Jul 10, 2023 14.57 14.61 14.44 14.55 13.58 264,900
Jul 7, 2023 14.61 14.70 14.51 14.51 13.54 221,900
Jul 6, 2023 14.68 14.71 14.51 14.64 13.66 194,400
Jul 5, 2023 14.85 14.89 14.75 14.81 13.82 147,800
Jul 3, 2023 14.75 14.89 14.75 14.86 13.87 94,100
Jun 30, 2023 14.70 14.79 14.69 14.75 13.77 143,500
Jun 29, 2023 14.39 14.60 14.39 14.51 13.54 140,000
Jun 28, 2023 14.42 14.52 14.39 14.51 13.54 118,000
Jun 27, 2023 14.39 14.45 14.28 14.39 13.43 192,900
Jun 26, 2023 14.38 14.51 14.25 14.26 13.31 221,700
Jun 23, 2023 14.50 14.50 14.36 14.42 13.46 163,700
Jun 22, 2023 14.46 14.57 14.46 14.54 13.57 194,400
Jun 21, 2023 14.59 14.60 14.48 14.51 13.54 240,300
Jun 20, 2023 14.49 14.60 14.42 14.56 13.59 226,400
Jun 16, 2023 14.85 14.92 14.53 14.57 13.60 389,300
Jun 15, 2023 14.31 14.66 14.31 14.60 13.63 232,500
Jun 14, 2023 14.35 14.48 14.24 14.37 13.41 170,800
Jun 13, 2023 14.31 14.43 14.27 14.36 13.40 158,800
Jun 12, 2023 14.25 14.26 14.16 14.23 13.28 173,600
Jun 9, 2023 0.10 Dividend
Jun 9, 2023 14.15 14.24 14.12 14.16 13.21 110,600
Jun 8, 2023 14.06 14.27 14.06 14.25 13.20 208,400
Jun 7, 2023 14.25 14.26 14.07 14.09 13.05 184,000
Jun 6, 2023 14.05 14.15 13.92 14.15 13.11 186,600
Jun 5, 2023 14.13 14.13 13.99 14.03 13.00 163,600
Jun 2, 2023 13.87 14.06 13.87 14.04 13.01 206,700
Jun 1, 2023 13.75 13.83 13.60 13.76 12.75 231,600
May 31, 2023 13.69 13.78 13.51 13.62 12.62 186,900
May 30, 2023 13.81 13.87 13.64 13.71 12.70 220,400
May 26, 2023 13.48 13.67 13.42 13.66 12.66 133,900
May 25, 2023 13.41 13.47 13.32 13.42 12.43 172,000
May 24, 2023 13.44 13.47 13.25 13.29 12.31 184,300
May 23, 2023 13.64 13.66 13.40 13.42 12.43 268,000
May 22, 2023 13.76 13.82 13.66 13.67 12.66 192,300
May 19, 2023 13.82 13.88 13.66 13.72 12.71 328,300
May 18, 2023 13.74 13.77 13.53 13.76 12.75 347,300
May 17, 2023 13.50 13.60 13.35 13.57 12.57 225,500
May 16, 2023 13.38 13.47 13.37 13.39 12.41 165,900
May 15, 2023 13.44 13.54 13.33 13.48 12.49 278,900
May 12, 2023 13.56 13.64 13.43 13.54 12.54 123,700
May 11, 2023 0.10 Dividend
May 11, 2023 13.55 13.57 13.47 13.56 12.56 148,400
May 10, 2023 13.83 13.83 13.56 13.67 12.57 153,600
May 9, 2023 13.81 13.81 13.57 13.62 12.52 236,000
May 8, 2023 13.75 13.76 13.52 13.69 12.59 195,000
May 5, 2023 13.48 13.73 13.47 13.71 12.61 219,800
May 4, 2023 13.46 13.49 13.26 13.38 12.30 268,600
May 3, 2023 13.66 13.77 13.55 13.57 12.48 161,900
May 2, 2023 13.86 13.86 13.52 13.64 12.54 213,800
May 1, 2023 13.79 13.90 13.76 13.85 12.74 263,900
Apr 28, 2023 13.76 13.94 13.61 13.76 12.65 500,600
Apr 27, 2023 13.73 13.83 13.68 13.80 12.69 177,400
Apr 26, 2023 13.72 13.76 13.59 13.66 12.56 117,100
Apr 25, 2023 13.86 13.88 13.62 13.69 12.59 184,600
Apr 24, 2023 14.05 14.10 13.90 13.96 12.84 168,300

Related Tickers

CHY Calamos Convertible and High Income Fund
11.44
+1.06%
 
CCD Calamos Dynamic Convertible and Income Fund
21.84
+1.44%
 
CHI Calamos Convertible Opportunities and Income Fund
11.10
+1.65%
 
CHW Calamos Global Dynamic Income Fund
6.34
+1.28%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.50
+0.39%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.70
+1.41%
 
EOS Eaton Vance Enhanced Equity Income Fund II
19.78
+1.70%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.66
+1.12%
 
CGO Calamos Global Total Return Fund
9.95
+2.05%
 
BME BlackRock Health Sciences Trust
39.29
+0.72%