Calamos Strategic Total Return Fund (CSQ) Historical Stock Data
19.22 ↑0.31 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSQ is up 0.08% a day on average. There have been 20 days where Calamos Strategic Total Return Fund closed green and 10 days where CSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 19.06 | 19.22 | ↑$0.16 (0.84%) | 18.98 | 19.22 | 426.81K |
| 2025-12-18 | 19.00 | 18.91 | ↓$0.09 (-0.47%) | 18.84 | 19.00 | 271.31K |
| 2025-12-17 | 18.90 | 18.70 | ↓$0.20 (-1.06%) | 18.67 | 18.91 | 270.57K |
| 2025-12-16 | 18.82 | 18.89 | ↑$0.07 (0.37%) | 18.76 | 18.93 | 209.07K |
| 2025-12-15 | 19.09 | 18.88 | ↓$0.21 (-1.10%) | 18.82 | 19.11 | 224.62K |
| 2025-12-12 | 19.19 | 19.03 | ↓$0.16 (-0.83%) | 18.93 | 19.23 | 261.11K |
| 2025-12-11 | 19.28 | 19.29 | ↑$0.01 (0.05%) | 19.12 | 19.33 | 193.97K |
| 2025-12-10 | 19.22 | 19.33 | ↑$0.11 (0.57%) | 19.18 | 19.39 | 235.48K |
| 2025-12-09 | 19.21 | 19.30 | ↑$0.09 (0.47%) | 19.21 | 19.40 | 274.42K |
| 2025-12-08 | 19.42 | 19.30 | ↓$0.11 (-0.59%) | 19.20 | 19.44 | 164.01K |
| 2025-12-05 | 19.15 | 19.35 | ↑$0.20 (1.04%) | 19.15 | 19.39 | 280.25K |
| 2025-12-04 | 19.15 | 19.22 | ↑$0.07 (0.37%) | 19.08 | 19.22 | 303.17K |
| 2025-12-03 | 18.90 | 19.12 | ↑$0.22 (1.16%) | 18.89 | 19.15 | 345.23K |
| 2025-12-02 | 18.93 | 18.97 | ↑$0.04 (0.21%) | 18.87 | 19.00 | 195.23K |
| 2025-12-01 | 18.88 | 18.93 | ↑$0.05 (0.26%) | 18.75 | 18.96 | 209K |
| 2025-11-28 | 18.78 | 19.00 | ↑$0.22 (1.17%) | 18.78 | 19.08 | 92.10K |
| 2025-11-26 | 18.62 | 18.73 | ↑$0.11 (0.59%) | 18.62 | 18.92 | 240.90K |
| 2025-11-25 | 18.35 | 18.61 | ↑$0.26 (1.42%) | 18.27 | 18.65 | 199.71K |
| 2025-11-24 | 18.23 | 18.38 | ↑$0.15 (0.82%) | 18.15 | 18.47 | 489.43K |
| 2025-11-21 | 18.10 | 18.05 | ↓$0.05 (-0.28%) | 17.80 | 18.22 | 412.57K |
| 2025-11-20 | 18.40 | 17.91 | ↓$0.49 (-2.66%) | 17.89 | 18.78 | 462.99K |
| 2025-11-19 | 18.21 | 18.23 | ↑$0.02 (0.11%) | 18.16 | 18.40 | 321.18K |
| 2025-11-18 | 18.18 | 18.26 | ↑$0.08 (0.44%) | 18.01 | 18.48 | 335.92K |
| 2025-11-17 | 18.40 | 18.30 | ↓$0.10 (-0.54%) | 18.21 | 18.65 | 300.70K |
| 2025-11-14 | 18.50 | 18.57 | ↑$0.07 (0.38%) | 18.40 | 18.75 | 286.79K |
| 2025-11-13 | 19.10 | 18.79 | ↓$0.31 (-1.62%) | 18.76 | 19.15 | 273.73K |
| 2025-11-12 | 19.32 | 19.21 | ↓$0.11 (-0.57%) | 19.16 | 19.32 | 127.01K |
| 2025-11-11 | 19.08 | 19.22 | ↑$0.14 (0.73%) | 19.06 | 19.24 | 146.51K |
| 2025-11-10 | 18.92 | 19.06 | ↑$0.13 (0.71%) | 18.92 | 19.09 | 141.24K |
| 2025-11-07 | 18.70 | 18.75 | ↑$0.05 (0.27%) | 18.60 | 18.78 | 186.43K |
Create an account or log in to view more rows.
$CSQ PT?
$CSQ the redness has arrived
$CSQ low volume today isn’t necessarily a bad thing
$CSQ when is earnings
$CSQ looks like a loading
$CSQ f this stock
$CSQ Fuk the 1% even though i feel like the 1%
$CSQ is the dump over
$CSQ how much did you make this past week?
$CSQ Felling good about next week!!