Calamos Strategic Total Return Fund (CSQ)

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.90	19.14	18.89	19.12	345,228	19.12
12/02/2025	18.93	19.00	18.87	18.97	195,379	18.97
12/01/2025	18.88	18.96	18.75	18.93	209,188	18.93
11/28/2025	18.78	19.08	18.78	19.00	92,096	19.00
11/26/2025	18.62	18.92	18.62	18.73	243,057	18.73
11/25/2025	18.35	18.65	18.27	18.61	199,869	18.61
11/24/2025	18.23	18.48	18.15	18.38	489,678	18.38
11/21/2025	18.21	18.93	17.80	18.05	412,941	18.05
11/20/2025	18.40	18.78	17.88	17.91	463,008	17.91
11/19/2025	18.21	18.40	18.16	18.23	329,239	18.23
11/18/2025	18.18	18.48	18.01	18.26	335,916	18.26
11/17/2025	18.43	18.65	18.21	18.30	300,719	18.30
11/14/2025	18.50	18.75	18.40	18.57	286,786	18.57
11/13/2025	19.10	19.15	18.75	18.79	273,767	18.69
11/12/2025	19.32	19.32	19.16	19.21	184,114	19.10
11/11/2025	19.08	19.24	19.06	19.22	146,695	19.11
11/10/2025	18.92	19.09	18.92	19.05	178,641	18.95
11/07/2025	18.72	18.79	18.60	18.75	186,504	18.65
11/06/2025	18.98	19.28	18.80	18.81	180,901	18.71
11/05/2025	18.86	19.25	18.86	19.04	293,136	18.94
11/04/2025	19.13	19.19	18.96	19.04	240,106	18.94
11/03/2025	19.38	19.39	19.18	19.27	149,166	19.16
10/31/2025	19.23	19.40	19.19	19.30	179,145	19.19
10/30/2025	19.28	19.42	19.14	19.15	193,153	19.05
10/29/2025	19.35	19.47	19.20	19.29	341,528	19.18
10/28/2025	19.33	19.38	19.26	19.34	195,197	19.23
10/27/2025	19.23	19.30	19.15	19.27	231,701	19.17
10/24/2025	19.02	19.17	19.02	19.07	199,486	18.97
10/23/2025	18.81	18.98	18.81	18.92	232,515	18.82
10/22/2025	19.03	19.05	18.78	18.87	222,343	18.77
10/21/2025	19.18	19.18	19.04	19.05	294,909	18.95
10/20/2025	19.04	19.19	19.03	19.10	211,085	19.00
10/17/2025	18.93	19.00	18.77	18.91	268,530	18.81
10/16/2025	19.18	19.20	18.80	18.96	304,666	18.86
10/15/2025	19.17	19.30	18.91	19.10	278,065	19.00
10/14/2025	19.00	19.12	18.83	19.06	219,953	18.85
10/13/2025	19.12	19.19	18.90	19.04	231,685	18.83
10/10/2025	19.38	19.51	18.84	18.84	308,302	18.64
10/09/2025	19.38	19.49	19.32	19.38	197,786	19.17
10/08/2025	19.37	19.48	19.31	19.43	165,441	19.22
10/07/2025	19.45	19.49	19.28	19.31	188,339	19.10
10/06/2025	19.35	19.40	19.26	19.34	192,863	19.13
10/03/2025	19.38	19.44	19.23	19.28	266,445	19.07
10/02/2025	19.34	19.41	19.31	19.38	152,440	19.17
10/01/2025	19.21	19.39	19.17	19.35	299,165	19.14
9/30/2025	19.12	19.31	19.12	19.29	199,780	19.08
9/29/2025	19.21	19.50	19.16	19.21	193,645	19.00
9/26/2025	19.13	19.35	19.09	19.15	172,152	18.94
9/25/2025	19.06	19.18	19.02	19.15	249,998	18.94
9/24/2025	19.44	19.44	19.26	19.27	187,853	19.06
9/23/2025	19.57	19.57	19.40	19.44	257,531	19.23
9/22/2025	19.48	19.56	19.37	19.56	393,201	19.35
9/19/2025	19.30	19.43	19.21	19.42	225,090	19.21
9/18/2025	19.16	19.30	19.13	19.21	196,465	19.00
9/17/2025	19.11	19.20	18.95	19.11	164,255	18.90
9/16/2025	19.20	19.20	19.07	19.11	168,304	18.90
9/15/2025	19.09	19.19	19.07	19.11	218,649	18.90
9/12/2025	19.13	19.15	19.08	19.15	214,118	18.84
9/11/2025	18.95	19.09	18.95	19.06	176,897	18.75
9/10/2025	18.86	18.95	18.82	18.89	159,404	18.58
9/09/2025	18.79	18.85	18.76	18.79	205,767	18.49
9/08/2025	18.64	18.77	18.64	18.76	170,723	18.46
9/05/2025	18.59	18.80	18.56	18.61	187,376	18.31
9/04/2025	18.46	18.72	18.46	18.72	144,497	18.42