Calamos Strategic Total Return Fund (CSQ)

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.10	15.24	14.22	14.27	860,048	14.27
4/03/2025	15.97	16.06	15.58	15.58	357,529	15.58
4/02/2025	16.16	16.45	16.16	16.42	146,002	16.42
4/01/2025	16.07	16.35	16.02	16.25	150,934	16.25
3/31/2025	16.01	16.20	15.84	16.18	266,705	16.18
3/28/2025	16.49	16.49	16.20	16.27	215,245	16.27
3/27/2025	16.55	16.68	16.46	16.56	163,132	16.56
3/26/2025	16.84	16.90	16.62	16.65	128,456	16.65
3/25/2025	16.97	16.98	16.82	16.92	158,819	16.92
3/24/2025	16.80	16.86	16.72	16.78	219,192	16.78
3/21/2025	16.50	16.64	16.40	16.59	189,913	16.59
3/20/2025	16.56	16.68	16.40	16.57	387,876	16.57
3/19/2025	16.29	16.58	16.10	16.55	245,064	16.55
3/18/2025	16.43	16.55	16.27	16.35	104,500	16.35
3/17/2025	16.29	16.60	16.29	16.45	160,387	16.45
3/14/2025	16.10	16.31	16.05	16.29	228,228	16.29
3/13/2025	16.35	16.35	15.93	15.97	234,199	15.97
3/12/2025	16.35	16.52	16.15	16.31	196,725	16.21
3/11/2025	16.19	16.33	16.00	16.13	367,106	16.03
3/10/2025	16.64	16.67	16.14	16.25	702,673	16.15
3/07/2025	16.81	16.84	16.44	16.76	257,807	16.65
3/06/2025	16.91	17.09	16.62	16.74	261,211	16.63
3/05/2025	17.01	17.20	16.84	17.12	298,739	17.01
3/04/2025	17.10	17.24	16.85	17.04	228,611	16.93
3/03/2025	17.51	17.68	17.08	17.20	261,284	17.09
2/28/2025	17.35	17.53	17.20	17.53	136,033	17.42
2/27/2025	17.64	17.77	17.31	17.33	227,307	17.22
2/26/2025	17.59	17.77	17.46	17.55	196,805	17.44
2/25/2025	17.77	17.86	17.44	17.60	296,687	17.49
2/24/2025	18.00	18.08	17.71	17.79	606,824	17.68
2/21/2025	18.38	18.38	17.95	17.98	342,141	17.87
2/20/2025	18.35	18.36	18.14	18.29	230,531	18.17
2/19/2025	18.23	18.34	18.18	18.33	201,441	18.21
2/18/2025	18.45	18.54	18.28	18.36	172,355	18.24
2/14/2025	18.35	18.40	18.17	18.38	140,520	18.26
2/13/2025	18.13	18.32	18.09	18.32	138,505	18.20
2/12/2025	18.17	18.32	18.07	18.24	169,030	18.02
2/11/2025	18.26	18.35	18.23	18.35	217,167	18.13
2/10/2025	18.30	18.36	18.24	18.28	189,724	18.06
2/07/2025	18.48	18.48	18.22	18.26	166,835	18.04
2/06/2025	18.45	18.45	18.27	18.40	195,798	18.18
2/05/2025	18.30	18.38	18.21	18.34	140,646	18.12
2/04/2025	18.20	18.30	18.13	18.26	188,277	18.04
2/03/2025	18.01	18.27	18.01	18.15	189,181	17.93
1/31/2025	18.48	18.55	18.20	18.26	186,679	18.04
1/30/2025	18.32	18.43	18.23	18.35	130,987	18.13
1/29/2025	18.31	18.32	18.10	18.26	203,254	18.04
1/28/2025	18.20	18.29	18.09	18.27	125,687	18.05
1/27/2025	18.11	18.20	18.01	18.16	159,819	17.94
1/24/2025	18.54	18.55	18.33	18.44	140,800	18.22
1/23/2025	18.26	18.50	18.26	18.50	218,796	18.28
1/22/2025	18.43	18.49	18.24	18.45	208,038	18.23
1/21/2025	18.24	18.31	18.17	18.31	180,254	18.09
1/17/2025	18.12	18.19	18.04	18.14	192,850	17.92
1/16/2025	17.97	18.04	17.91	17.94	163,153	17.73
1/15/2025	17.80	18.00	17.70	17.95	255,743	17.74
1/14/2025	17.71	17.82	17.43	17.57	231,208	17.36
1/13/2025	17.40	17.56	17.28	17.54	205,420	17.33
1/10/2025	17.70	17.70	17.44	17.54	382,295	17.33
1/08/2025	17.82	17.88	17.56	17.73	252,949	17.52
1/07/2025	18.03	18.04	17.61	17.70	160,871	17.49
1/06/2025	17.98	18.10	17.87	17.92	124,812	17.71