Dark

CSQ
Calamos Strategic Total Return Fund
stock NASDAQ

At Close

Aug 5, 2026 3:56:56 PM EDT

20.76USD-0.120%(-0.03)181,104

20.72Bid 20.75Ask 0.03Spread

Pre-market

0.00USD-100.000%(-20.54)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

20.75USD-0.192%(-0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	20.9100	20.960000	20.750000	20.7600	+0.048%	181,104	0.000%
2026-08-04	20.6500	20.890000	20.605000	20.7500	+1.022%	182,668	+0.048%
2026-08-03	20.2100	20.600000	20.160000	20.5400	+1.986%	153,363	+1.071%
2026-07-31	20.1000	20.239900	19.880000	20.1400	+0.700%	148,959	+3.078%
2026-07-30	19.6900	20.000000	19.690000	20.0000	+2.459%	163,313	+3.800%
2026-07-29	19.9300	20.025000	19.500000	19.5200	-2.008%	252,340	+6.352%
2026-07-28	19.8100	19.970000	19.710000	19.9200	-0.599%	212,447	+4.217%
2026-07-27	20.2000	20.200000	19.880000	20.0400	+0.200%	164,359	+3.593%
2026-07-24	20.1300	20.309600	19.950000	20.0000	-0.646%	203,224	+3.800%
2026-07-23	20.2100	20.375000	19.910000	20.1300	-1.709%	339,182	+3.130%
2026-07-22	20.4600	20.610000	20.350000	20.4800	-0.049%	299,852	+1.367%
2026-07-21	20.4500	20.570000	20.350000	20.4900	+1.235%	376,034	+1.318%
2026-07-20	20.2900	20.400000	20.134000	20.2400	+0.198%	215,308	+2.569%
2026-07-17	20.3000	20.455000	20.140000	20.2000	-1.319%	197,736	+2.772%
2026-07-16	20.5100	20.635000	20.438690	20.4700	-0.968%	186,057	+1.417%
2026-07-15	20.4600	20.740000	20.440000	20.6700	+1.026%	200,115	+0.435%
2026-07-14	20.4600	20.600000	20.430000	20.4600	-0.438%	141,036	+1.466%
2026-07-13	20.7100	20.760000	20.530000	20.5500	-1.202%	136,901	+1.022%
2026-07-10	20.6500	20.859900	20.555000	20.8000	+1.020%	143,772	-0.192%
2026-07-09	20.4400	20.667189	20.360000	20.5900	+0.981%	228,053	+0.826%
2026-07-08	20.3700	20.430000	20.190000	20.3900	-0.682%	135,294	+1.815%
2026-07-07	20.6800	20.705000	20.405000	20.5300	-0.821%	181,291	+1.120%
2026-07-06	20.6500	20.800000	20.573800	20.7000	+0.877%	145,491	+0.290%
2026-07-02	20.6500	20.809900	20.450000	20.5200	-0.533%	173,737	+1.170%
2026-07-01	20.5400	20.730000	20.490000	20.6300	+0.340%	178,507	+0.630%
2026-06-30	20.2900	20.590000	20.250000	20.5600	+1.331%	160,664	+0.973%
2026-06-29	20.1300	20.320000	19.970000	20.2900	+1.248%	161,837	+2.316%
2026-06-26	20.1100	20.200000	20.010000	20.0400	-0.890%	189,619	+3.593%
2026-06-25	20.2800	20.360000	20.100000	20.2200	+0.298%	158,763	+2.671%
2026-06-24	20.2700	20.430000	20.050000	20.1600	-0.592%	227,989	+2.976%
2026-06-23	20.1000	20.360000	19.963400	20.2800	-0.637%	283,747	+2.367%
2026-06-22	20.6900	20.770000	20.410000	20.4100	-0.536%	340,591	+1.715%
2026-06-18	20.4300	20.580000	20.220000	20.5200	+2.140%	283,089	+1.170%
2026-06-17	20.4600	20.505000	20.040000	20.0900	-1.760%	169,493	+3.335%
2026-06-16	20.4600	20.700000	20.400000	20.4500	+0.098%	226,763	+1.516%
2026-06-15	20.2500	20.470000	20.250000	20.4300	+1.642%	237,727	+1.615%
2026-06-12	19.9800	20.169900	19.850000	20.1000	+0.651%	181,697	+3.284%
2026-06-11	19.7000	19.979900	19.450000	19.9700	+2.305%	361,726	+3.956%
2026-06-10	19.7900	19.968400	19.520000	19.5200	-1.414%	266,939	+6.352%
2026-06-09	20.1100	20.250000	19.370000	19.8000	-0.452%	214,053	+4.848%
2026-06-08	20.1700	20.175000	19.865000	19.8900	-0.401%	244,464	+4.374%
2026-06-05	20.5000	20.610000	19.905000	19.9700	-3.293%	245,837	+3.956%
2026-06-04	20.4400	20.679900	20.380100	20.6500	+0.683%	164,780	+0.533%
2026-06-03	20.7200	20.815000	20.470000	20.5100	-0.966%	214,642	+1.219%
2026-06-02	20.6700	20.819900	20.660000	20.7100	+0.194%	164,642	+0.241%
2026-06-01	20.5800	20.750000	20.310000	20.6700	0.000%	243,511	+0.435%
2026-05-29	20.6400	20.750000	20.605000	20.6700	+0.486%	194,474	+0.435%
2026-05-28	20.4850	20.670000	20.440000	20.5700	+0.244%	206,337	+0.924%
2026-05-27	20.5100	20.540000	20.410000	20.5200	+0.490%	193,229	+1.170%
2026-05-26	20.4800	20.600000	20.380000	20.4200	+0.443%	269,343	+1.665%
2026-05-22	20.3400	20.430000	20.205000	20.3300	+0.644%	213,549	+2.115%
2026-05-21	20.1600	20.260000	20.055000	20.2000	+0.548%	392,927	+2.772%
2026-05-20	19.8600	20.140000	19.715000	20.0900	+1.773%	211,903	+3.335%
2026-05-19	19.8800	20.030000	19.630000	19.7400	-1.053%	214,580	+5.167%
2026-05-18	20.1500	20.205000	19.717600	19.9500	-1.042%	253,034	+4.060%
2026-05-15	20.2000	20.290000	20.160000	20.1600	-1.514%	190,160	+2.976%
2026-05-14	20.4200	20.540000	20.380000	20.4700	+0.098%	197,119	+1.417%
2026-05-13	20.3300	20.476300	20.210000	20.4500	+0.689%	189,313	+1.516%
2026-05-12	20.2900	20.436800	20.180000	20.3100	-0.147%	183,694	+2.216%
2026-05-11	20.2900	20.450000	20.290000	20.3400	+0.197%	188,156	+2.065%
2026-05-08	20.2300	20.380000	20.195000	20.3000	+1.146%	181,795	+2.266%
2026-05-07	20.1000	20.299900	20.050000	20.0700	-0.397%	212,416	+3.438%
2026-05-06	19.9900	20.200300	19.945000	20.1500	+1.716%	191,292	+3.027%
2026-05-05	19.7700	19.850000	19.765000	19.8100	+1.123%	273,266	+4.796%
2026-05-04	19.7300	19.850000	19.560100	19.5900	-0.457%	229,878	+5.972%
2026-05-01	19.6700	19.850000	19.520000	19.6800	+0.562%	215,480	+5.488%
2026-04-30	19.4600	19.620000	19.360000	19.5700	+1.189%	126,116	+6.081%
2026-04-29	19.4100	19.470000	19.240000	19.3400	-0.206%	186,859	+7.342%
2026-04-28	19.4400	19.500000	19.380000	19.3800	-0.717%	212,679	+7.121%
2026-04-27	19.4000	19.520000	19.400000	19.5200	+0.463%	159,675	+6.352%
2026-04-24	19.4100	19.499900	19.292200	19.4300	+0.883%	142,360	+6.845%
2026-04-23	19.3900	19.479900	19.090000	19.2600	-0.362%	195,721	+7.788%
2026-04-22	19.3000	19.419900	19.250000	19.3300	+0.887%	345,319	+7.398%
2026-04-21	19.4400	19.519900	19.130000	19.1600	-1.084%	395,209	+8.351%
2026-04-20	19.3100	19.400000	19.210000	19.3700	+0.259%	306,523	+7.176%
2026-04-17	19.3000	19.459900	19.120000	19.3200	+1.364%	255,666	+7.453%
2026-04-16	19.1700	19.170000	18.950000	19.0600	0.000%	210,244	+8.919%
2026-04-15	18.9200	19.080000	18.860000	19.0600	+1.114%	246,633	+8.919%
2026-04-14	18.5700	18.890000	18.570000	18.8500	+0.856%	262,731	+10.133%
2026-04-13	18.4400	18.750000	18.360000	18.6900	+1.136%	271,687	+11.075%
2026-04-10	18.5500	18.560000	18.430000	18.4800	+0.271%	235,681	+12.338%
2026-04-09	18.1700	18.460000	18.160000	18.4300	+1.879%	402,800	+12.642%
2026-04-08	18.2400	18.340000	18.040000	18.0900	+2.901%	272,040	+14.760%
2026-04-07	17.4200	17.620000	17.330000	17.5800	+0.114%	261,561	+18.089%
2026-04-06	17.3800	17.652100	17.365000	17.5600	+0.746%	280,128	+18.223%
2026-04-02	17.0800	17.610000	17.080000	17.4300	+0.230%	262,502	+19.105%
2026-04-01	17.1500	17.650000	17.150000	17.3900	+1.577%	409,043	+19.379%
2026-03-31	16.6100	17.250000	16.610000	17.1200	+3.758%	447,343	+21.262%
2026-03-30	16.7300	16.939900	16.410100	16.5000	-1.079%	373,057	+25.818%
2026-03-27	17.0700	17.070000	16.680000	16.6800	-2.910%	398,131	+24.460%
2026-03-26	17.4100	17.500000	17.160000	17.1800	-2.331%	285,078	+20.838%
2026-03-25	17.5800	18.090000	17.520000	17.5900	+0.285%	269,427	+18.022%
2026-03-24	17.3700	17.590000	17.340000	17.5400	-0.057%	259,215	+18.358%
2026-03-23	17.6900	17.765000	17.480000	17.5500	+1.036%	432,575	+18.291%
2026-03-20	17.7600	17.760000	17.236000	17.3700	-1.753%	557,658	+19.516%
2026-03-19	17.6800	17.765000	17.520000	17.6800	-0.618%	459,451	+17.421%
2026-03-18	18.0200	18.030000	17.780000	17.7900	-1.276%	339,059	+16.695%
2026-03-17	18.1400	18.140000	17.955000	18.0200	+0.502%	277,711	+15.205%
2026-03-16	17.8900	18.149900	17.810000	17.9300	+0.957%	367,748	+15.784%
2026-03-13	17.9800	18.050000	17.717400	17.7600	-1.169%	328,940	+16.892%
2026-03-12	18.1900	18.480000	17.970000	17.9700	-2.284%	277,409	+15.526%
2026-03-11	18.2800	18.413000	18.160000	18.3900	+1.044%	235,075	+12.887%
2026-03-10	18.2500	18.510000	18.120000	18.2000	+0.055%	310,737	+14.066%
2026-03-09	18.0100	18.245000	17.860000	18.1900	-0.818%	388,351	+14.129%
2026-03-06	18.5200	18.520000	18.280000	18.3400	-1.609%	324,465	+13.195%
2026-03-05	18.7400	18.863300	18.520000	18.6400	-0.956%	303,080	+11.373%
2026-03-04	18.8700	18.912500	18.740000	18.8200	+0.427%	253,269	+10.308%
2026-03-03	18.7500	18.830000	18.410000	18.7400	-1.212%	275,642	+10.779%
2026-03-02	18.8800	19.119600	18.830000	18.9700	-0.210%	261,842	+9.436%
2026-02-27	19.0000	19.070000	18.881100	19.0100	-0.679%	169,313	+9.206%
2026-02-26	19.2300	19.276500	19.020000	19.1400	-0.468%	129,160	+8.464%
2026-02-25	19.2300	19.290000	19.150000	19.2300	+1.051%	198,433	+7.956%
2026-02-24	18.9100	19.050000	18.800000	19.0300	+0.955%	234,184	+9.091%
2026-02-23	19.1500	19.150000	18.790000	18.8500	-1.154%	405,615	+10.133%
2026-02-20	18.8600	19.080000	18.860000	19.0700	+0.953%	278,567	+8.862%
2026-02-19	18.9300	19.045000	18.850000	18.8900	-0.369%	195,531	+9.899%
2026-02-18	18.8500	19.089500	18.850000	18.9600	+0.584%	230,952	+9.494%
2026-02-17	18.8200	18.970000	18.620000	18.8500	+0.213%	295,444	+10.133%
2026-02-13	18.8100	18.950000	18.680000	18.8100	-0.843%	211,508	+10.367%
2026-02-12	19.3100	19.420000	18.970000	18.9700	-1.761%	281,107	+9.436%
2026-02-11	19.3700	19.489900	19.260000	19.3100	+0.052%	166,438	+7.509%
2026-02-10	19.3400	19.470000	19.280000	19.3000	-0.052%	220,023	+7.565%
2026-02-09	19.1200	19.380000	19.060000	19.3100	+0.783%	204,496	+7.509%
2026-02-06	18.8900	19.163800	18.790000	19.1600	+2.132%	207,179	+8.351%
2026-02-05	18.9600	19.100000	18.725000	18.7600	-1.883%	246,870	+10.661%
2026-02-04	19.2200	19.270000	18.950000	19.1200	-0.830%	299,740	+8.577%
2026-02-03	19.3800	19.424900	19.100000	19.2800	-0.413%	333,659	+7.676%
2026-02-02	19.2100	19.420000	19.210000	19.3600	+0.259%	226,765	+7.231%
2026-01-30	19.2600	19.420500	19.200000	19.3100	-0.361%	173,714	+7.509%
2026-01-29	19.4100	19.460000	19.130000	19.3800	-0.309%	325,339	+7.121%
2026-01-28	19.4300	19.540000	19.320000	19.4400	+0.155%	320,023	+6.790%
2026-01-27	19.4000	19.460000	19.380000	19.4100	+0.207%	273,299	+6.955%
2026-01-26	19.4300	19.460000	19.370000	19.3700	+0.103%	180,342	+7.176%
2026-01-23	19.3000	19.410000	19.270000	19.3500	+0.103%	294,584	+7.287%
2026-01-22	19.3800	19.455000	19.270100	19.3300	+0.416%	234,703	+7.398%
2026-01-21	19.0200	19.340000	19.020000	19.2500	+1.262%	268,716	+7.844%
2026-01-20	19.1200	19.260000	19.000000	19.0100	-2.312%	306,530	+9.206%
2026-01-16	19.5000	19.585000	19.405000	19.4600	0.000%	168,049	+6.680%
2026-01-15	19.5600	19.670000	19.450000	19.4600	+0.154%	244,334	+6.680%
2026-01-14	19.6600	19.720000	19.260000	19.4300	-1.471%	418,074	+6.845%
2026-01-13	19.7600	19.830000	19.655900	19.7200	-0.051%	232,359	+5.274%
2026-01-12	19.5900	19.740000	19.541900	19.7300	+0.203%	238,189	+5.220%
2026-01-09	19.6000	19.710000	19.500000	19.6900	+1.026%	452,842	+5.434%
2026-01-08	19.5200	19.580000	19.430000	19.4900	+0.103%	218,248	+6.516%
2026-01-07	19.5900	19.600000	19.450000	19.4700	+0.051%	226,169	+6.626%
2026-01-06	19.2300	19.480000	19.218000	19.4600	+1.249%	269,851	+6.680%
2026-01-05	19.2000	19.289900	19.180000	19.2200	+0.313%	324,757	+8.012%
2026-01-02	19.3000	19.370000	19.005000	19.1600	-0.208%	305,984	+8.351%
2025-12-31	19.4100	19.458600	19.200000	19.2000	-1.082%	178,647	+8.125%
2025-12-30	19.3200	19.470000	19.320000	19.4100	-0.462%	144,822	+6.955%
2025-12-29	19.5100	19.612800	19.470000	19.5000	-0.915%	195,075	+6.462%
2025-12-26	19.6300	19.710000	19.630000	19.6800	+0.408%	155,747	+5.488%
2025-12-24	19.5900	19.630000	19.510000	19.6000	+0.564%	161,180	+5.918%
2025-12-23	19.3700	19.500000	19.370000	19.4900	+0.516%	184,420	+6.516%
2025-12-22	19.3900	19.425000	19.318700	19.3900	+0.884%	284,900	+7.065%
2025-12-19	19.0600	19.220000	18.980000	19.2200	+1.639%	427,564	+8.012%
2025-12-18	18.8900	19.000000	18.835000	18.9100	+1.123%	271,453	+9.783%
2025-12-17	18.9000	18.910000	18.670000	18.7000	-1.006%	270,429	+11.016%
2025-12-16	18.8200	18.928000	18.760000	18.8900	+0.053%	209,005	+9.899%
2025-12-15	19.0900	19.110000	18.820000	18.8800	-0.788%	224,614	+9.958%
2025-12-12	19.1900	19.234000	18.930000	19.0300	-1.348%	261,807	+9.091%
2025-12-11	19.2800	19.329900	19.115000	19.2900	-0.207%	194,185	+7.621%
2025-12-10	19.3050	19.386796	19.180100	19.3300	+0.155%	235,459	+7.398%
2025-12-09	19.3000	19.400000	19.210000	19.3000	0.000%	274,434	+7.565%
2025-12-08	19.4400	19.440000	19.200000	19.3000	-0.258%	213,282	+7.565%
2025-12-05	19.1500	19.390000	19.150000	19.3500	+0.676%	279,747	+7.287%
2025-12-04	19.1500	19.220000	19.080000	19.2200	+0.523%	303,029	+8.012%
2025-12-03	18.9000	19.145000	18.890000	19.1200	+0.791%	344,808	+8.577%
2025-12-02	18.9300	19.000000	18.870000	18.9700	+0.211%	195,259	+9.436%
2025-12-01	18.8800	18.955900	18.750000	18.9300	-0.368%	208,878	+9.667%
2025-11-28	18.7800	19.075600	18.780000	19.0000	+1.442%	91,956	+9.263%
2025-11-26	18.6200	18.915873	18.620000	18.7300	+0.645%	242,847	+10.838%
2025-11-25	18.3500	18.650000	18.270000	18.6100	+1.251%	199,655	+11.553%
2025-11-24	18.2300	18.480000	18.150000	18.3800	+1.828%	489,378	+12.949%
2025-11-21	18.2100	18.930000	17.800000	18.0500	+0.782%	412,841	+15.014%
2025-11-20	18.4000	18.780000	17.880000	17.9100	-1.755%	463,008	+15.913%
2025-11-19	18.2100	18.400000	18.159500	18.2300	-0.164%	329,039	+13.878%
2025-11-18	18.1800	18.480000	18.010000	18.2600	-0.219%	335,916	+13.691%
2025-11-17	18.4300	18.650000	18.210100	18.3000	-1.454%	300,619	+13.443%
2025-11-14	18.5000	18.752800	18.400000	18.5700	-1.171%	286,586	+11.793%
2025-11-13	19.1000	19.148800	18.750000	18.7900	-2.186%	273,543	+10.484%
2025-11-12	19.3200	19.320000	19.160000	19.2100	-0.052%	183,903	+8.069%
2025-11-11	19.0800	19.240000	19.060000	19.2200	+0.866%	146,485	+8.012%
2025-11-10	18.9200	19.090000	18.920000	19.0550	+1.627%	178,641	+8.948%
2025-11-07	18.7200	18.790000	18.600000	18.7500	-0.319%	186,504	+10.720%
2025-11-06	18.9800	19.277200	18.800000	18.8100	-1.208%	180,867	+10.367%
2025-11-05	18.8600	19.249900	18.860000	19.0400	0.000%	292,490	+9.034%
2025-11-04	19.1300	19.190000	18.960000	19.0400	-1.194%	240,106	+9.034%
2025-11-03	19.3800	19.390000	19.180000	19.2700	-0.155%	148,855	+7.732%
2025-10-31	19.2300	19.402600	19.190000	19.3000	+0.783%	178,691	+7.565%
2025-10-30	19.2800	19.420000	19.140000	19.1500	-0.726%	193,053	+8.407%
2025-10-29	19.3500	19.470000	19.200000	19.2900	-0.259%	341,528	+7.621%
2025-10-28	19.3300	19.380000	19.260700	19.3400	+0.337%	194,495	+7.342%
2025-10-27	19.2300	19.300000	19.150000	19.2750	+1.075%	231,701	+7.704%
2025-10-24	19.0200	19.170000	19.020000	19.0700	+0.793%	199,486	+8.862%
2025-10-23	18.8100	18.980000	18.810000	18.9200	+0.265%	232,515	+9.725%
2025-10-22	19.0300	19.049900	18.780000	18.8700	-0.945%	222,107	+10.016%
2025-10-21	19.1800	19.180000	19.040000	19.0500	-0.262%	294,909	+8.976%
2025-10-20	19.0400	19.189900	19.030000	19.1000	+1.005%	211,085	+8.691%
2025-10-17	18.9300	19.000000	18.770000	18.9100	-0.264%	268,530	+9.783%
2025-10-16	19.1800	19.200000	18.800000	18.9600	-0.733%	304,666	+9.494%
2025-10-15	19.1700	19.300000	18.910900	19.1000	+0.210%	278,065	+8.691%
2025-10-14	18.9900	19.120000	18.830000	19.0600	+0.105%	219,953	+8.919%
2025-10-13	19.1200	19.190000	18.900000	19.0400	+1.035%	231,685	+9.034%
2025-10-10	19.3800	19.509500	18.840000	18.8450	-2.761%	308,302	+10.162%
2025-10-09	19.3800	19.490000	19.320000	19.3800	-0.257%	197,786	+7.121%
2025-10-08	19.3700	19.479900	19.310000	19.4300	+0.621%	165,441	+6.845%
2025-10-07	19.4500	19.490000	19.280000	19.3100	-0.155%	188,339	+7.509%
2025-10-06	19.3500	19.399500	19.260000	19.3400	+0.311%	192,863	+7.342%
2025-10-03	19.3800	19.439900	19.230000	19.2800	-0.516%	266,445	+7.676%
2025-10-02	19.3400	19.406900	19.310000	19.3800	+0.155%	152,440	+7.121%
2025-10-01	19.2100	19.390000	19.174000	19.3500	+0.311%	299,165	+7.287%
2025-09-30	19.1200	19.310000	19.120000	19.2900	+0.416%	199,883	+7.621%
2025-09-29	19.2100	19.500000	19.165000	19.2100	+0.313%	193,645	+8.069%
2025-09-26	19.1300	19.351700	19.090000	19.1500	0.000%	172,152	+8.407%
2025-09-25	19.0600	19.180000	19.020000	19.1500	-0.623%	249,998	+8.407%
2025-09-24	19.4400	19.440000	19.260000	19.2700	-0.874%	187,853	+7.732%
2025-09-23	19.5700	19.570000	19.400200	19.4400	-0.613%	257,531	+6.790%
2025-09-22	19.4800	19.560000	19.367000	19.5600	+0.721%	393,201	+6.135%
2025-09-19	19.3000	19.430000	19.210000	19.4200	+1.093%	225,090	+6.900%
2025-09-18	19.1600	19.300000	19.130100	19.2100	+0.523%	196,465	+8.069%
2025-09-17	19.1100	19.205000	18.949400	19.1100	0.000%	164,255	+8.634%
2025-09-16	19.2000	19.200000	19.070000	19.1100	0.000%	168,304	+8.634%
2025-09-15	19.0900	19.193000	19.070000	19.1100	-0.209%	218,649	+8.634%
2025-09-12	19.1300	19.150000	19.084700	19.1500	+0.472%	214,118	+8.407%
2025-09-11	18.9500	19.090000	18.950000	19.0600	+0.900%	176,897	+8.919%
2025-09-10	18.8600	18.949900	18.825000	18.8900	+0.532%	159,404	+9.899%
2025-09-09	18.7900	18.849000	18.760000	18.7900	+0.160%	205,767	+10.484%
2025-09-08	18.6400	18.768000	18.640000	18.7600	+0.806%	170,223	+10.661%
2025-09-05	18.5900	18.803800	18.560000	18.6100	-0.588%	187,376	+11.553%
2025-09-04	18.4600	18.720000	18.460000	18.7200	+0.916%	144,497	+10.897%
2025-09-03	18.5000	18.589900	18.450000	18.5500	+0.542%	182,777	+11.914%
2025-09-02	18.5000	18.500000	18.299584	18.4500	-0.913%	165,227	+12.520%
2025-08-29	18.6700	18.700000	18.570000	18.6200	-0.214%	132,336	+11.493%
2025-08-28	18.6500	18.670000	18.580000	18.6600	+0.377%	196,648	+11.254%
2025-08-27	18.5500	18.610000	18.530000	18.5900	+0.432%	224,481	+11.673%
2025-08-26	18.4200	18.530000	18.400000	18.5100	+0.325%	132,089	+12.156%
2025-08-25	18.4100	18.469900	18.410000	18.4500	+0.381%	171,505	+12.520%
2025-08-22	18.2000	18.450000	18.174275	18.3800	+0.989%	138,830	+12.949%
2025-08-21	18.1800	18.300000	18.106000	18.2000	-0.274%	139,535	+14.066%
2025-08-20	18.3600	18.370000	18.150000	18.2500	-0.761%	345,791	+13.753%
2025-08-19	18.5800	18.602300	18.310100	18.3900	-0.702%	325,133	+12.887%
2025-08-18	18.3800	18.520000	18.380000	18.5200	+0.598%	274,834	+12.095%
2025-08-15	18.4900	18.494900	18.400000	18.4100	-0.433%	182,666	+12.765%
2025-08-14	18.4200	18.510000	18.401000	18.4900	-0.538%	184,376	+12.277%
2025-08-13	18.5600	18.669900	18.520000	18.5900	+0.541%	230,101	+11.673%
2025-08-12	18.3600	18.525500	18.350000	18.4900	+0.818%	178,039	+12.277%
2025-08-11	18.3600	18.444900	18.310000	18.3400	+0.164%	140,789	+13.195%
2025-08-08	18.2400	18.370000	18.219000	18.3100	+0.329%	155,246	+13.381%
2025-08-07	18.3500	18.469900	18.140000	18.2500	+0.110%	270,520	+13.753%
2025-08-06	18.1100	18.270000	18.080000	18.2300	+0.663%	144,572	+13.878%
2025-08-05	18.2000	18.298400	18.073300	18.1100	-0.385%	154,850	+14.633%
2025-08-04	18.0200	18.200000	17.960000	18.1800	+0.888%	179,279	+14.191%
2025-08-01	18.2500	18.250000	17.940000	18.0200	-1.745%	281,793	+15.205%
2025-07-31	18.4400	18.560000	18.300000	18.3400	-0.054%	207,215	+13.195%
2025-07-30	18.4000	18.550000	18.250000	18.3500	0.000%	313,644	+13.134%
2025-07-29	18.5900	18.611800	18.300000	18.3500	-1.078%	314,840	+13.134%
2025-07-28	18.5700	18.619200	18.440000	18.5500	0.000%	211,900	+11.914%
2025-07-25	18.4600	18.600000	18.443900	18.5500	+0.460%	128,602	+11.914%
2025-07-24	18.4500	18.520000	18.400100	18.4650	+0.353%	119,154	+12.429%
2025-07-23	18.2700	18.450000	18.270000	18.4000	+0.218%	209,068	+12.826%
2025-07-22	18.3500	18.429400	18.310000	18.3600	-0.163%	189,206	+13.072%
2025-07-21	18.4400	18.580000	18.340000	18.3900	+0.273%	351,643	+12.887%
2025-07-18	18.3400	18.380000	18.230000	18.3400	+0.356%	192,131	+13.195%
2025-07-17	18.2100	18.320000	18.190000	18.2750	+0.412%	158,239	+13.598%
2025-07-16	18.1800	18.303100	18.035000	18.2000	+0.055%	116,633	+14.066%
2025-07-15	18.2800	18.320000	18.150000	18.1900	0.000%	134,649	+14.129%
2025-07-14	18.1100	18.280000	18.080000	18.1900	-0.492%	142,017	+14.129%
2025-07-11	18.3100	18.320000	18.200000	18.2800	-0.327%	181,413	+13.567%
2025-07-10	18.3400	18.350000	18.180000	18.3400	+0.273%	176,602	+13.195%
2025-07-09	18.2300	18.315400	18.150000	18.2900	+0.384%	240,675	+13.505%
2025-07-08	18.2600	18.357400	18.160000	18.2200	-0.164%	169,995	+13.941%
2025-07-07	18.3300	18.390000	18.180000	18.2500	-1.030%	201,792	+13.753%
2025-07-03	18.2300	18.469300	18.230000	18.4400	+1.152%	127,074	+12.581%
2025-07-02	18.3100	18.399900	18.173900	18.2300	-0.437%	170,279	+13.878%
2025-07-01	18.0700	18.380000	18.070000	18.3100	+0.384%	164,438	+13.381%
2025-06-30	18.2100	18.270000	18.140000	18.2400	+0.496%	146,765	+13.816%
2025-06-27	18.0100	18.160000	17.980000	18.1500	+0.945%	165,425	+14.380%
2025-06-26	17.9000	18.040000	17.851300	17.9800	+0.616%	165,322	+15.462%
2025-06-25	17.8900	17.980000	17.810100	17.8700	+0.450%	158,039	+16.172%
2025-06-24	17.6700	17.877300	17.561200	17.7900	+1.195%	218,641	+16.695%
2025-06-23	17.3600	17.629900	17.330100	17.5800	+1.443%	234,073	+18.089%
2025-06-20	17.6100	17.640000	17.270000	17.3300	-0.574%	288,125	+19.792%
2025-06-18	17.3800	17.539200	17.330000	17.4300	+0.230%	173,574	+19.105%
2025-06-17	17.4300	17.550000	17.340000	17.3900	-0.855%	174,565	+19.379%
2025-06-16	17.4700	17.590772	17.430000	17.5400	+0.921%	99,906	+18.358%
2025-06-13	17.3700	17.600000	17.340000	17.3800	-1.194%	144,661	+19.448%
2025-06-12	17.5300	17.619900	17.460000	17.5900	-0.170%	151,354	+18.022%
2025-06-11	17.7000	17.710000	17.520000	17.6200	-0.283%	138,296	+17.821%
2025-06-10	17.5700	17.699900	17.570000	17.6700	+0.569%	174,702	+17.487%
2025-06-09	17.5800	17.685700	17.540000	17.5700	+0.171%	136,383	+18.156%
2025-06-06	17.6500	17.700600	17.470000	17.5400	+0.458%	205,896	+18.358%
2025-06-05	17.5300	17.640000	17.370000	17.4600	0.000%	186,683	+18.900%
2025-06-04	17.4100	17.550000	17.410000	17.4600	+0.287%	173,441	+18.900%
2025-06-03	17.3400	17.490000	17.227600	17.4100	+0.520%	142,004	+19.242%
2025-06-02	17.2800	17.354900	17.150000	17.3200	+0.231%	125,047	+19.861%
2025-05-30	17.2500	17.290000	17.080000	17.2800	+0.232%	103,323	+20.139%
2025-05-29	17.2200	17.299900	17.140000	17.2400	+0.525%	165,384	+20.418%
2025-05-28	17.3200	17.351500	17.110000	17.1500	-0.522%	118,791	+21.050%
2025-05-27	17.2000	17.240000	17.025000	17.2400	+2.012%	182,634	+20.418%
2025-05-23	16.9000	16.982400	16.810000	16.9000	-0.471%	149,014	+22.840%
2025-05-22	17.0300	17.200000	16.950100	16.9800	-0.411%	160,535	+22.261%
2025-05-21	17.2900	17.330000	17.050000	17.0500	-1.616%	299,273	+21.760%
2025-05-20	17.3700	17.380000	17.170000	17.3300	+0.058%	399,185	+19.792%
2025-05-19	17.0700	17.320000	17.051700	17.3200	+0.581%	250,696	+19.861%
2025-05-16	17.1200	17.279500	17.100100	17.2200	+0.116%	167,740	+20.557%
2025-05-15	17.1800	17.250600	17.050100	17.2000	+0.116%	114,094	+20.698%
2025-05-14	17.1900	17.240200	17.050000	17.1800	+0.117%	125,597	+20.838%
2025-05-13	16.9000	17.170000	16.900000	17.1600	+1.060%	176,754	+20.979%
2025-05-12	16.9000	16.986900	16.705100	16.9800	+3.034%	173,593	+22.261%
2025-05-09	16.7400	16.740000	16.237200	16.4800	+0.122%	143,266	+25.971%
2025-05-08	16.3900	16.550000	16.290000	16.4600	+1.044%	279,470	+26.124%
2025-05-07	16.3600	16.400000	16.170000	16.2900	+0.123%	167,411	+27.440%
2025-05-06	16.3800	16.400000	16.130000	16.2700	-1.274%	213,045	+27.597%
2025-05-05	16.3100	16.539900	16.263300	16.4800	+0.427%	147,591	+25.971%
2025-05-02	16.4500	16.491800	16.040100	16.4100	+0.860%	247,410	+26.508%
2025-05-01	16.2500	16.370000	16.065600	16.2700	+1.371%	182,662	+27.597%
2025-04-30	15.8200	16.060000	15.685000	16.0500	+0.219%	214,641	+29.346%
2025-04-29	15.8700	16.099900	15.852700	16.0150	+1.169%	171,309	+29.628%
2025-04-28	16.0700	16.080000	15.649500	15.8300	-0.877%	127,072	+31.143%
2025-04-25	15.6200	15.970000	15.577000	15.9700	+1.623%	140,088	+29.994%
2025-04-24	15.3300	15.720800	15.260000	15.7150	+3.185%	253,199	+32.103%
2025-04-23	15.3500	15.580000	15.130000	15.2300	+1.533%	278,367	+36.310%
2025-04-22	14.6500	15.055000	14.650000	15.0000	+2.459%	289,544	+38.400%
2025-04-21	14.9600	14.960000	14.450000	14.6400	-2.139%	460,482	+41.803%
2025-04-17	15.0800	15.200000	14.822500	14.9600	+0.067%	222,832	+38.770%
2025-04-16	15.2000	15.220000	14.750000	14.9500	-1.774%	183,755	+38.863%
2025-04-15	15.3000	15.393700	15.120100	15.2200	-0.197%	163,703	+36.399%
2025-04-14	15.2600	15.376000	15.050100	15.2500	+1.734%	187,376	+36.131%
2025-04-11	14.8300	15.450000	14.700000	14.9900	+1.079%	163,686	+38.492%
2025-04-10	15.2000	15.200000	14.500000	14.8300	-3.072%	342,242	+39.987%
2025-04-09	13.8900	15.350000	13.667000	15.3000	+9.993%	517,613	+35.686%
2025-04-08	14.5000	14.700000	13.680000	13.9100	+0.361%	541,680	+49.245%
2025-04-07	13.2800	14.761400	13.110000	13.8600	-2.669%	663,061	+49.784%
2025-04-04	15.1000	15.240000	14.210100	14.2400	-8.601%	860,048	+45.787%
2025-04-03	15.9700	16.060000	15.580000	15.5800	-5.116%	357,889	+33.248%
2025-04-02	16.1600	16.450000	16.160000	16.4200	+1.046%	146,902	+26.431%
2025-04-01	16.0700	16.349900	16.025000	16.2500	+0.433%	150,934	+27.754%
2025-03-31	16.0100	16.205000	15.835000	16.1800	-0.553%	266,705	+28.307%
2025-03-28	16.4900	16.494200	16.200100	16.2700	-1.751%	215,245	+27.597%
2025-03-27	16.5500	16.680000	16.460000	16.5600	-0.541%	163,132	+25.362%
2025-03-26	16.8400	16.900000	16.623800	16.6500	-1.596%	128,456	+24.685%
2025-03-25	16.9700	16.980300	16.820000	16.9200	+0.834%	158,819	+22.695%
2025-03-24	16.8000	16.860000	16.720000	16.7800	+1.145%	219,202	+23.719%
2025-03-21	16.5000	16.640000	16.400000	16.5900	+0.121%	189,913	+25.136%
2025-03-20	16.5600	16.677700	16.396100	16.5700	+0.121%	387,876	+25.287%
2025-03-19	16.2900	16.580000	16.100000	16.5500	+1.223%	245,064	+25.438%
2025-03-18	16.4300	16.550000	16.267100	16.3500	-0.608%	104,500	+26.972%
2025-03-17	16.2900	16.600000	16.285000	16.4500	+0.982%	160,387	+26.201%
2025-03-14	16.1000	16.310000	16.045100	16.2900	+2.004%	228,228	+27.440%
2025-03-13	16.3500	16.350000	15.930000	15.9700	-2.085%	234,038	+29.994%
2025-03-12	16.3500	16.519900	16.150000	16.3100	+1.116%	196,725	+27.284%
2025-03-11	16.1900	16.330000	16.000000	16.1300	-0.738%	367,106	+28.704%
2025-03-10	16.6400	16.670000	16.140000	16.2500	-3.043%	702,673	+27.754%
2025-03-07	16.8100	16.838600	16.440000	16.7600	+0.119%	256,648	+23.866%
2025-03-06	16.9100	17.089300	16.620000	16.7400	-2.220%	261,211	+24.014%
2025-03-05	17.0100	17.200000	16.840000	17.1200	+0.469%	297,439	+21.262%
2025-03-04	17.1000	17.240000	16.850000	17.0400	-0.930%	228,611	+21.831%
2025-03-03	17.5100	17.680000	17.080000	17.2000	-1.882%	261,294	+20.698%
2025-02-28	17.3500	17.530000	17.200000	17.5300	+1.154%	136,033	+18.426%
2025-02-27	17.6400	17.770200	17.310000	17.3300	-1.254%	227,307	+19.792%
2025-02-26	17.5900	17.770000	17.464400	17.5500	-0.284%	196,805	+18.291%
2025-02-25	17.7700	17.855000	17.440000	17.6000	-1.068%	296,687	+17.955%
2025-02-24	18.0000	18.080000	17.710000	17.7900	-1.057%	606,824	+16.695%
2025-02-21	18.3800	18.380000	17.950000	17.9800	-1.695%	342,141	+15.462%
2025-02-20	18.3500	18.360000	18.140000	18.2900	-0.218%	230,531	+13.505%
2025-02-19	18.2300	18.340000	18.180000	18.3300	-0.163%	201,441	+13.257%
2025-02-18	18.4500	18.540000	18.280000	18.3600	-0.109%	172,355	+13.072%
2025-02-14	18.3500	18.400000	18.170200	18.3800	+0.328%	140,520	+12.949%
2025-02-13	18.1300	18.320000	18.092000	18.3200	+0.439%	138,505	+13.319%

.dark-mode .v3RrLH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3RrLH{ color: #333333; background-color: white; border: 2px solid #333333; }CSQCalamos Strategic Total Return Fundstock NASDAQ

CSQ
Calamos Strategic Total Return Fund
stock NASDAQ