Calamos Strategic Total Return Fund (CSQ) Historical Stock Data
16.26 ↓0.01 (-0.06%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSQ is down -0.22% a day on average. There have been 17 days where Calamos Strategic Total Return Fund closed green and 13 days where CSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.24 | 16.26 | ↑$0.02 (0.12%) | 16.22 | 16.34 | 160.02K |
| 2024-05-16 | 16.25 | 16.27 | ↑$0.02 (0.12%) | 16.23 | 16.32 | 155.05K |
| 2024-05-15 | 16.23 | 16.25 | ↑$0.02 (0.12%) | 16.10 | 16.28 | 219.25K |
| 2024-05-14 | 16.07 | 16.19 | ↑$0.12 (0.75%) | 16.07 | 16.19 | 225.44K |
| 2024-05-13 | 16.10 | 16.01 | ↓$0.09 (-0.56%) | 15.98 | 16.13 | 164.89K |
| 2024-05-10 | 16.11 | 16.16 | ↑$0.05 (0.31%) | 16.09 | 16.19 | 152.29K |
| 2024-05-09 | 16.09 | 16.13 | ↑$0.04 (0.25%) | 16.01 | 16.14 | 172.67K |
| 2024-05-08 | 16.01 | 16.03 | ↑$0.02 (0.12%) | 15.97 | 16.09 | 186.90K |
| 2024-05-07 | 16.04 | 16.10 | ↑$0.06 (0.37%) | 16.02 | 16.14 | 128.79K |
| 2024-05-06 | 15.92 | 16.00 | ↑$0.08 (0.50%) | 15.89 | 16.01 | 191.34K |
| 2024-05-03 | 15.80 | 15.86 | ↑$0.06 (0.38%) | 15.79 | 15.95 | 185.53K |
| 2024-05-02 | 15.68 | 15.71 | ↑$0.03 (0.19%) | 15.52 | 15.74 | 114.40K |
| 2024-05-01 | 15.72 | 15.54 | ↓$0.18 (-1.15%) | 15.50 | 15.75 | 228.74K |
| 2024-04-30 | 15.89 | 15.56 | ↓$0.33 (-2.08%) | 15.54 | 15.89 | 263.94K |
| 2024-04-29 | 15.88 | 15.76 | ↓$0.12 (-0.76%) | 15.74 | 15.89 | 153.58K |
| 2024-04-26 | 15.77 | 15.79 | ↑$0.02 (0.13%) | 15.73 | 15.87 | 210.06K |
| 2024-04-25 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.50 | 15.72 | 152.97K |
| 2024-04-24 | 15.84 | 15.76 | ↓$0.08 (-0.51%) | 15.69 | 15.86 | 132.68K |
| 2024-04-23 | 15.64 | 15.77 | ↑$0.13 (0.83%) | 15.64 | 15.90 | 258.35K |
| 2024-04-22 | 15.36 | 15.55 | ↑$0.19 (1.24%) | 15.32 | 15.56 | 156.22K |
| 2024-04-19 | 15.59 | 15.29 | ↓$0.30 (-1.92%) | 15.22 | 15.62 | 431.60K |
| 2024-04-18 | 15.51 | 15.47 | ↓$0.04 (-0.26%) | 15.40 | 15.60 | 210.10K |
| 2024-04-17 | 15.57 | 15.43 | ↓$0.14 (-0.90%) | 15.43 | 15.67 | 226.97K |
| 2024-04-16 | 15.60 | 15.56 | ↓$0.04 (-0.26%) | 15.53 | 15.67 | 209.48K |
| 2024-04-15 | 15.90 | 15.56 | ↓$0.34 (-2.14%) | 15.54 | 16.00 | 241.04K |
| 2024-04-12 | 16.04 | 15.83 | ↓$0.21 (-1.31%) | 15.80 | 16.11 | 166.06K |
| 2024-04-11 | 16.05 | 16.18 | ↑$0.13 (0.81%) | 16.04 | 16.22 | 191.37K |
| 2024-04-10 | 16.20 | 16.12 | ↓$0.08 (-0.49%) | 16.06 | 16.20 | 204.44K |
| 2024-04-09 | 16.34 | 16.25 | ↓$0.09 (-0.55%) | 16.10 | 16.34 | 201.82K |
| 2024-04-08 | 16.21 | 16.22 | ↑$0.01 (0.06%) | 16.17 | 16.33 | 213.58K |
Create an account or log in to view more rows.
$CSQ Felling good about next week!!
$CSQ Just buy and hold
$CSQ it's true....
$CSQ This stock is the golden ticket.
$CSQ hang tight
ignore fud and buy dips if you can
everyone be okay????
$CSQ It’s that TIME!! To Double down!
$CSQ what a horse shit show!
$CSQ nothing drops
$CSQ take us to the moon
lets goooooo
$CSQ bear trap