CSQ Fund Historical Price Quotes NASDAQ:CSQ
None | None
$20.94
↑
$1.61 (8.33%)
Last Updated: Feb 09, 2026
CSQ Historical Data
You're viewing historical data for Calamos Strategic Total Return Fund (CSQ) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.63 | $19.71 | $19.63 | $19.68 | 156,400 |
| 2025-12-24 | $19.59 | $19.63 | $19.51 | $19.60 | 161,357 |
| 2025-12-23 | $19.37 | $19.50 | $19.37 | $19.49 | 131,012 |
| 2025-12-22 | $19.39 | $19.43 | $19.32 | $19.39 | 212,509 |
| 2025-12-19 | $19.06 | $19.22 | $18.98 | $19.22 | 427,900 |
| 2025-12-18 | $19.00 | $19.00 | $18.84 | $18.91 | 271,308 |
| 2025-12-17 | $18.90 | $18.91 | $18.67 | $18.70 | 270,570 |
| 2025-12-16 | $18.82 | $18.93 | $18.76 | $18.89 | 209,074 |
| 2025-12-15 | $19.09 | $19.11 | $18.82 | $18.88 | 224,814 |
| 2025-12-12 | $19.19 | $19.23 | $18.94 | $19.03 | 172,666 |
| 2025-12-11 | $19.28 | $19.33 | $19.12 | $19.29 | 193,969 |
| 2025-12-10 | $19.22 | $19.39 | $19.18 | $19.33 | 235,479 |
| 2025-12-09 | $19.21 | $19.40 | $19.21 | $19.30 | 274,420 |
| 2025-12-08 | $19.42 | $19.44 | $19.20 | $19.30 | 164,013 |
| 2025-12-05 | $19.15 | $19.39 | $19.15 | $19.35 | 280,200 |
| 2025-12-04 | $19.15 | $19.22 | $19.08 | $19.22 | 303,166 |
| 2025-12-03 | $18.90 | $19.15 | $18.89 | $19.12 | 345,225 |
| 2025-12-02 | $18.93 | $19.00 | $18.87 | $18.97 | 195,227 |
| 2025-12-01 | $18.88 | $18.96 | $18.75 | $18.93 | 209,002 |
| 2025-11-28 | $18.78 | $19.08 | $18.78 | $19.00 | 92,100 |
| 2025-11-26 | $18.62 | $18.92 | $18.62 | $18.73 | 240,896 |
| 2025-11-25 | $18.35 | $18.65 | $18.27 | $18.61 | 199,705 |
| 2025-11-24 | $18.23 | $18.47 | $18.15 | $18.38 | 489,428 |
| 2025-11-21 | $18.21 | $18.93 | $17.80 | $18.05 | 412,900 |
| 2025-11-20 | $18.40 | $18.78 | $17.89 | $17.91 | 462,993 |
| 2025-11-19 | $18.21 | $18.40 | $18.16 | $18.23 | 321,182 |
| 2025-11-18 | $18.18 | $18.48 | $18.01 | $18.26 | 335,916 |
| 2025-11-17 | $18.43 | $18.65 | $18.21 | $18.30 | 300,719 |
| 2025-11-14 | $18.50 | $18.75 | $18.40 | $18.57 | 286,800 |
| 2025-11-13 | $19.10 | $19.15 | $18.76 | $18.79 | 273,726 |
| 2025-11-12 | $19.32 | $19.32 | $19.16 | $19.21 | 127,005 |
| 2025-11-11 | $19.08 | $19.24 | $19.06 | $19.22 | 146,505 |
| 2025-11-10 | $18.92 | $19.09 | $18.92 | $19.06 | 178,600 |
| 2025-11-07 | $18.72 | $18.79 | $18.60 | $18.75 | 186,500 |
| 2025-11-06 | $18.98 | $19.28 | $18.80 | $18.81 | 180,867 |
| 2025-11-05 | $18.86 | $19.25 | $18.86 | $19.04 | 232,075 |
| 2025-11-04 | $19.13 | $19.19 | $18.96 | $19.04 | 178,670 |
| 2025-11-03 | $19.38 | $19.39 | $19.18 | $19.27 | 149,153 |
| 2025-10-31 | $19.23 | $19.40 | $19.19 | $19.30 | 179,100 |
| 2025-10-30 | $19.28 | $19.42 | $19.14 | $19.15 | 193,200 |
| 2025-10-29 | $19.35 | $19.47 | $19.20 | $19.29 | 341,500 |
| 2025-10-28 | $19.33 | $19.38 | $19.26 | $19.34 | 195,200 |
| 2025-10-27 | $19.23 | $19.30 | $19.15 | $19.28 | 231,700 |
| 2025-10-24 | $19.02 | $19.17 | $19.02 | $19.07 | 199,500 |
| 2025-10-23 | $18.81 | $18.98 | $18.81 | $18.92 | 232,500 |
| 2025-10-22 | $19.03 | $19.05 | $18.78 | $18.87 | 222,300 |
| 2025-10-21 | $19.18 | $19.18 | $19.04 | $19.05 | 294,900 |
| 2025-10-20 | $19.04 | $19.19 | $19.03 | $19.10 | 211,100 |
| 2025-10-17 | $18.93 | $19.00 | $18.77 | $18.91 | 268,500 |
| 2025-10-16 | $19.18 | $19.20 | $18.80 | $18.96 | 304,666 |
| 2025-10-15 | $19.17 | $19.30 | $18.91 | $19.10 | 278,065 |