Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Calamos Strategic Total Return Fund (CSQ)

Compare
15.30
+1.39
+(9.99%)
At close: April 9 at 4:00:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202513.8915.3513.6715.3015.30517,400
Apr 8, 202514.5014.7013.6813.9113.91541,700
Apr 7, 202513.2814.7613.1113.8613.86663,100
Apr 4, 202515.1015.2414.2114.2414.24860,000
Apr 3, 202515.9716.0615.5815.5815.58357,900
Apr 2, 202516.1616.4516.1616.4216.42146,900
Apr 1, 202516.0716.3516.0216.2516.25150,900
Mar 31, 202516.0116.2015.8416.1816.18266,700
Mar 28, 202516.4916.4916.2016.2716.27215,200
Mar 27, 202516.5516.6816.4616.5616.56163,100
Mar 26, 202516.8416.9016.6216.6516.65128,500
Mar 25, 202516.9716.9816.8216.9216.92158,800
Mar 24, 202516.8016.8616.7216.7816.78219,200
Mar 21, 202516.5016.6416.4016.5916.59189,900
Mar 20, 202516.5616.6816.4016.5716.57387,900
Mar 19, 202516.2916.5816.1016.5516.55245,100
Mar 18, 202516.4316.5516.2716.3516.35104,500
Mar 17, 202516.2916.6016.2916.4516.45160,400
Mar 14, 202516.1016.3116.0516.2916.29228,200
Mar 13, 2025 0.10 Dividend
Mar 13, 202516.3516.3515.9315.9715.97234,200
Mar 12, 202516.3516.5216.1516.3116.21196,700
Mar 11, 202516.1916.3316.0016.1316.03367,100
Mar 10, 202516.6416.6716.1416.2516.15702,700
Mar 7, 202516.8116.8416.4416.7616.65257,800
Mar 6, 202516.9117.0916.6216.7416.63261,200
Mar 5, 202517.0117.2016.8417.1217.01298,700
Mar 4, 202517.1017.2416.8517.0416.93228,600
Mar 3, 202517.5117.6817.0817.2017.09261,300
Feb 28, 202517.3517.5317.2017.5317.42136,000
Feb 27, 202517.6417.7717.3117.3317.22227,300
Feb 26, 202517.5917.7717.4617.5517.44196,800
Feb 25, 202517.7717.8617.4417.6017.49296,700
Feb 24, 202518.0018.0817.7117.7917.68606,800
Feb 21, 202518.3818.3817.9517.9817.87342,100
Feb 20, 202518.3518.3618.1418.2918.17230,500
Feb 19, 202518.2318.3418.1818.3318.21201,400
Feb 18, 202518.4518.5418.2818.3618.24172,400
Feb 14, 202518.3518.4018.1718.3818.26140,500
Feb 13, 2025 0.10 Dividend
Feb 13, 202518.1318.3218.0918.3218.20138,500
Feb 12, 202518.1718.3218.0718.2418.02169,000
Feb 11, 202518.2618.3518.2318.3518.13217,200
Feb 10, 202518.3018.3618.2418.2818.06189,700
Feb 7, 202518.4818.4818.2218.2618.04166,800
Feb 6, 202518.4518.4518.2718.4018.18195,800
Feb 5, 202518.3018.3818.2118.3418.12140,600
Feb 4, 202518.2018.3018.1318.2618.04187,500
Feb 3, 202518.0118.2718.0118.1517.93189,200
Jan 31, 202518.4818.5518.2018.2618.04186,700
Jan 30, 202518.3218.4318.2318.3518.13131,000
Jan 29, 202518.3118.3218.1018.2618.04203,300
Jan 28, 202518.2018.2918.0918.2718.05125,700
Jan 27, 202518.1118.2018.0118.1617.94159,800
Jan 24, 202518.5418.5518.3318.4418.22140,800
Jan 23, 202518.2618.5018.2618.5018.28218,800
Jan 22, 202518.4318.4918.2418.4518.23208,000
Jan 21, 202518.2418.3118.1718.3118.09181,300
Jan 17, 202518.1218.1918.0418.1417.92192,900
Jan 16, 202517.9718.0417.9117.9417.73163,200
Jan 15, 202517.8018.0017.7017.9517.74255,700
Jan 14, 202517.7117.8217.4317.5717.36231,200
Jan 13, 202517.4017.5617.2817.5417.33205,400
Jan 10, 202517.7017.7017.4417.5417.33382,300
Jan 8, 202517.8217.8817.5617.7317.52252,900
Jan 7, 202518.0318.0417.6117.7017.49160,900
Jan 6, 202517.9818.1017.8717.9217.71124,800
Jan 3, 202517.7317.9317.6217.7917.58116,700
Jan 2, 202517.7917.8417.4517.5617.35160,600
Dec 31, 202417.7817.8317.6517.7117.5073,500
Dec 30, 2024 0.10 Dividend
Dec 30, 202417.7017.9717.5617.7517.54136,700
Dec 27, 202418.2318.2317.9018.0117.69110,500
Dec 26, 202418.1418.2718.0418.2417.92112,900
Dec 24, 202418.0618.1917.9818.1917.8762,700
Dec 23, 202417.9018.0017.8017.9817.66172,000
Dec 20, 202417.5617.9217.5617.8617.55257,000
Dec 19, 202417.8617.8617.5417.5617.25369,100
Dec 18, 202418.1018.2117.6017.6317.32214,200
Dec 17, 202418.1718.2318.0718.1117.79142,800
Dec 16, 202418.2418.2818.1918.2517.93190,200
Dec 13, 2024 0.10 Dividend
Dec 13, 202418.2818.3118.1318.1817.86159,900
Dec 12, 202418.4018.4118.2618.3117.89200,200
Dec 11, 202418.3818.4818.3418.4017.97169,000
Dec 10, 202418.3418.3718.2218.2417.82136,800
Dec 9, 202418.5118.5218.3318.3417.92131,900
Dec 6, 202418.5018.5218.3718.4418.01161,700
Dec 5, 202418.3218.4018.2818.3617.94180,100
Dec 4, 202418.4018.4218.2218.3717.95192,200
Dec 3, 202418.2418.3018.1718.2817.86241,300
Dec 2, 202418.0718.2318.0618.2117.79173,700
Nov 29, 202418.0918.1517.9818.1417.7264,100
Nov 27, 202418.0518.1417.9618.0517.63133,100
Nov 26, 202418.0118.1618.0018.0617.64211,300
Nov 25, 202418.0718.1617.9918.0117.59241,600
Nov 22, 202417.9218.0317.8918.0117.59143,800
Nov 21, 202417.8018.0017.7417.9317.52333,000
Nov 20, 202417.9117.9117.6717.8017.39363,000
Nov 19, 202417.7017.8417.5517.8317.42326,500
Nov 18, 202417.6517.8017.6317.6617.25223,800
Nov 15, 202417.7517.8617.5117.6417.23267,200
Nov 14, 202418.1418.1817.8117.8717.46240,000
Nov 13, 2024 0.10 Dividend
Nov 13, 202418.0718.1717.9918.0517.63190,700
Nov 12, 202418.2318.2418.0118.1717.65196,300
Nov 11, 202418.1918.2618.1618.1917.67194,600
Nov 8, 202418.1418.2018.0918.1517.63198,200
Nov 7, 202417.9718.1317.9518.1317.61192,400
Nov 6, 202417.7917.8817.7317.8817.37284,500
Nov 5, 202417.3717.4517.2917.4516.95152,300
Nov 4, 202417.3317.3317.1617.2616.77150,300
Nov 1, 202417.3917.4817.2117.2716.78199,000
Oct 31, 202417.6017.6017.3017.3216.82280,000
Oct 30, 202417.6517.7117.6117.6117.11148,400
Oct 29, 202417.6617.6817.5817.6517.14123,300
Oct 28, 202417.7217.7717.5817.6317.13169,200
Oct 25, 202417.7917.8317.4917.6017.10208,200
Oct 24, 202417.6417.6417.4917.5717.07170,700
Oct 23, 202417.6917.7017.4517.5417.04221,300
Oct 22, 202417.7517.8117.6017.7117.20387,500
Oct 21, 202417.6017.6917.5017.6917.18198,900
Oct 18, 202417.5317.6317.5117.6217.12148,300
Oct 17, 202417.7117.7117.5017.5317.03159,000
Oct 16, 202417.5617.6317.5317.5617.06151,500
Oct 15, 2024 0.10 Dividend
Oct 15, 202417.8217.8217.5517.6017.10166,600
Oct 14, 202417.6817.8117.6517.7917.18167,500
Oct 11, 202417.5917.6517.5417.6217.02189,700
Oct 10, 202417.5817.6017.5017.5916.99162,300
Oct 9, 202417.3817.5517.3517.5416.94155,600
Oct 8, 202417.4317.4417.3117.3816.78170,700
Oct 7, 202417.4717.4817.2317.2816.69201,200
Oct 4, 202417.2117.3317.1617.3316.74186,300
Oct 3, 202417.0417.1916.9117.1516.56158,900
Oct 2, 202417.0717.2717.0717.2316.64179,300
Oct 1, 202417.2717.3517.0617.1416.55288,900
Sep 30, 202417.2517.3517.1817.3516.76209,300
Sep 27, 202417.2617.3017.2017.2716.68134,700
Sep 26, 202417.2817.3617.1817.2616.67178,600
Sep 25, 202417.2517.2817.1517.2116.62155,300
Sep 24, 202417.2417.3217.1817.2916.70180,800
Sep 23, 202417.1917.2817.1317.2716.68134,300
Sep 20, 202417.2117.2217.0017.0916.50192,700
Sep 19, 202417.1317.2917.1217.1916.60195,100
Sep 18, 202417.1017.1816.8816.9516.37403,800
Sep 17, 202416.8417.0816.8416.9716.39265,600
Sep 16, 202416.7916.8916.7416.8416.26180,900
Sep 13, 2024 0.10 Dividend
Sep 13, 202416.8716.9216.7316.8416.26124,200
Sep 12, 202416.8916.9016.7016.8816.20128,800
Sep 11, 202416.5416.7216.3016.7216.05144,200
Sep 10, 202416.5116.5516.3316.5415.88133,100
Sep 9, 202416.4316.4916.3016.4415.78172,200
Sep 6, 202416.5816.6516.2516.2515.60152,000
Sep 5, 202416.6416.7716.4516.6215.95131,100
Sep 4, 202416.6016.8016.5416.6515.98153,400
Sep 3, 202417.0017.0016.5816.6716.00212,100
Aug 30, 202416.9217.0216.8217.0216.34130,000
Aug 29, 202417.1017.1116.8216.8816.20207,300
Aug 28, 202417.0817.0916.7716.9116.23178,600
Aug 27, 202416.9917.1016.9117.0316.35116,500
Aug 26, 202417.0517.1416.9416.9916.31164,000
Aug 23, 202416.8417.0816.8317.0316.35120,200
Aug 22, 202417.0917.1216.7916.8016.13204,100
Aug 21, 202416.9717.0916.9317.0716.38122,900
Aug 20, 202416.9817.1016.8216.9916.31103,700
Aug 19, 202416.8317.0316.7916.9816.30207,200
Aug 16, 202416.8116.9116.6616.8716.19324,600
Aug 15, 202416.5416.7616.4816.7616.09142,000
Aug 14, 202416.3616.4616.3016.3715.71102,500
Aug 13, 202416.2116.4416.1116.3515.69172,600
Aug 12, 202415.9316.2515.9316.0915.44283,600
Aug 9, 2024 0.10 Dividend
Aug 9, 202415.9316.1315.8716.0215.38203,000
Aug 8, 202416.0216.1415.8816.0815.34193,400
Aug 7, 202415.9416.1215.8015.8015.07174,100
Aug 6, 202415.7016.0715.6815.8615.13255,300
Aug 5, 202415.4515.8315.3015.7114.98401,400
Aug 2, 202416.3516.6716.1416.3215.56224,800
Aug 1, 202416.9617.0116.4916.6415.87302,600
Jul 31, 202416.9016.9516.6716.8216.04185,700
Jul 30, 202416.8716.8716.5716.6515.88159,400
Jul 29, 202416.7716.8516.6816.7515.97125,900
Jul 26, 202416.7416.8416.6516.7215.95119,000
Jul 25, 202416.8616.9616.6816.7115.94168,100
Jul 24, 202417.0917.1716.8616.8816.10210,200
Jul 23, 202417.1017.2416.9917.1716.37150,500
Jul 22, 202417.0417.1416.9317.0616.27153,600
Jul 19, 202417.0717.3416.9517.0216.23296,700
Jul 18, 202417.1117.1716.8616.9716.18216,900
Jul 17, 202417.1517.2517.1117.1416.35154,200
Jul 16, 202417.2217.3617.2217.3416.54136,100
Jul 15, 202417.2317.3317.2017.2116.41201,900
Jul 12, 2024 0.10 Dividend
Jul 12, 202417.2617.3917.2317.2316.43131,300
Jul 11, 202417.4017.6117.2817.3516.45186,900
Jul 10, 202417.2517.5717.2317.5116.60393,300
Jul 9, 202417.3117.3117.1217.2416.34185,300
Jul 8, 202417.2117.2517.1117.2216.33226,000
Jul 5, 202417.0817.2117.0217.2116.32115,600
Jul 3, 202416.9617.1016.9617.0816.1970,300
Jul 2, 202416.8816.9716.8416.9616.08147,700
Jul 1, 202416.8416.9616.7816.8215.95177,100
Jun 28, 202416.9717.0016.7916.8415.96173,200
Jun 27, 202416.9016.9916.8416.9216.04132,400
Jun 26, 202416.8716.8716.7816.8515.97111,900
Jun 25, 202416.8916.9016.7516.8415.96137,700
Jun 24, 202416.8516.9216.7316.7715.90258,900
Jun 21, 202416.8616.9016.7716.8916.01194,600
Jun 20, 202417.0817.0816.8016.8615.98313,000
Jun 18, 202416.8416.9416.8016.9216.04209,000
Jun 17, 202416.6916.8516.6916.8315.96195,000
Jun 14, 2024 0.10 Dividend
Jun 14, 202416.6416.7716.5816.7715.90183,300
Jun 13, 202416.8916.8916.7116.7915.82146,200
Jun 12, 202416.8116.9316.7116.7515.78170,700
Jun 11, 202416.5216.6916.5116.6615.70112,000
Jun 10, 202416.5316.6816.5216.5815.62116,000
Jun 7, 202416.5516.6616.5016.5615.60121,100
Jun 6, 202416.4916.6716.4316.5915.63194,800
Jun 5, 202416.3616.4916.3516.4915.54129,300
Jun 4, 202416.3016.3716.2216.3315.39111,400
Jun 3, 202416.3616.3716.1816.2715.33143,200
May 31, 202416.1916.3315.9816.2315.29157,800
May 30, 202416.1616.2616.1216.1915.25131,500
May 29, 202416.1016.2716.0716.1515.22142,100
May 28, 202416.4816.5016.3616.4015.45157,900
May 24, 202416.2216.4916.2216.4615.51173,200
May 23, 202416.4516.5316.2516.2815.34223,200
May 22, 202416.4116.5016.3216.4415.49211,900
May 21, 202416.4116.4416.3116.4415.49321,400
May 20, 202416.3116.3916.2716.3415.40231,800
May 17, 202416.2416.3416.2216.2615.32160,000
May 16, 202416.2516.3216.2116.2715.33155,200
May 15, 202416.2316.2816.1016.2515.31219,600
May 14, 202416.0716.1916.0716.1915.25225,600
May 13, 2024 0.10 Dividend
May 13, 202416.1016.1315.9816.0115.08165,000
May 10, 202416.1116.1916.0916.1615.13152,300
May 9, 202416.0916.1416.0116.1315.10172,700
May 8, 202416.0116.0915.9616.0315.01186,900
May 7, 202416.0416.1416.0216.1015.07128,800
May 6, 202415.9216.0115.8916.0014.98191,300
May 3, 202415.8015.9515.7315.8614.85185,700
May 2, 202415.6815.7415.5215.7114.71114,400
May 1, 202415.7215.7515.5015.5414.55228,900
Apr 30, 202415.8915.8915.5415.5614.57263,900
Apr 29, 202415.8815.8915.7415.7614.75153,600
Apr 26, 202415.7715.8715.7315.7914.78210,900
Apr 25, 202415.6115.7215.5015.6414.64153,000
Apr 24, 202415.8415.8615.6915.7614.75132,700
Apr 23, 202415.6415.9015.6415.7714.76258,400
Apr 22, 202415.3615.5615.3115.5514.56156,300
Apr 19, 202415.5915.6215.2215.2914.31431,600
Apr 18, 202415.5115.6015.3915.4714.48210,100
Apr 17, 202415.5715.6715.4315.4314.45227,100
Apr 16, 202415.6015.6715.5315.5614.57209,500
Apr 15, 202415.9016.0015.5415.5614.57241,000
Apr 12, 202416.0416.1315.8015.8314.82166,100
Apr 11, 2024 0.10 Dividend
Apr 11, 202416.0516.2216.0416.1815.15191,400
Apr 10, 202416.2016.2016.0616.1215.00204,500

Related Tickers

CHW Calamos Global Dynamic Income Fund
6.14
+8.87%
 
CCD Calamos Dynamic Convertible and Income Fund
20.97
+8.94%
 
CHY Calamos Convertible and High Income Fund
10.02
+6.60%
 
CHI Calamos Convertible Opportunities and Income Fund
9.59
+8.12%
 
CGO Calamos Global Total Return Fund
10.00
+10.20%
 
EOS Eaton Vance Enhanced Equity Income Fund II
20.53
+10.79%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
21.92
+7.61%
 
DNP DNP Select Income Fund Inc.
9.39
+5.62%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.57
+5.98%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.83
+10.13%