Calamos Strategic Total Return Fund (CSQ)

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	16.25	16.37	16.07	16.27	182,662	16.27
4/30/2025	15.82	16.06	15.69	16.05	214,641	16.05
4/29/2025	15.87	16.10	15.85	16.02	171,309	16.02
4/28/2025	16.07	16.08	15.65	15.83	127,072	15.83
4/25/2025	15.62	15.97	15.58	15.97	140,088	15.97
4/24/2025	15.33	15.72	15.26	15.71	253,199	15.71
4/23/2025	15.35	15.58	15.13	15.23	278,367	15.23
4/22/2025	14.65	15.05	14.65	15.00	289,544	15.00
4/21/2025	14.96	14.96	14.45	14.64	460,482	14.64
4/17/2025	15.08	15.20	14.82	14.96	222,832	14.96
4/16/2025	15.20	15.22	14.75	14.95	183,755	14.95
4/15/2025	15.30	15.39	15.12	15.22	163,702	15.22
4/14/2025	15.26	15.38	15.05	15.25	187,376	15.25
4/11/2025	14.83	15.45	14.70	14.99	163,686	14.99
4/10/2025	15.20	15.20	14.50	14.83	342,242	14.73
4/09/2025	13.89	15.35	13.67	15.30	517,413	15.19
4/08/2025	14.50	14.70	13.68	13.91	541,680	13.81
4/07/2025	13.28	14.34	13.11	13.86	663,061	13.76
4/04/2025	15.10	15.24	14.22	14.27	860,048	14.17
4/03/2025	15.97	16.06	15.58	15.58	357,529	15.47
4/02/2025	16.16	16.45	16.16	16.42	146,002	16.31
4/01/2025	16.07	16.35	16.02	16.25	150,934	16.14
3/31/2025	16.01	16.20	15.84	16.18	266,705	16.07
3/28/2025	16.49	16.49	16.20	16.27	215,245	16.16
3/27/2025	16.55	16.68	16.46	16.56	163,132	16.45
3/26/2025	16.84	16.90	16.62	16.65	128,456	16.53
3/25/2025	16.97	16.98	16.82	16.92	158,819	16.80
3/24/2025	16.80	16.86	16.72	16.78	219,192	16.66
3/21/2025	16.50	16.64	16.40	16.59	189,913	16.47
3/20/2025	16.56	16.68	16.40	16.57	387,876	16.45
3/19/2025	16.29	16.58	16.10	16.55	245,064	16.44
3/18/2025	16.43	16.55	16.27	16.35	104,500	16.24
3/17/2025	16.29	16.60	16.29	16.45	160,387	16.34
3/14/2025	16.10	16.31	16.05	16.29	228,228	16.18
3/13/2025	16.35	16.35	15.93	15.97	234,199	15.86
3/12/2025	16.35	16.52	16.15	16.31	196,725	16.09
3/11/2025	16.19	16.33	16.00	16.13	367,106	15.92
3/10/2025	16.64	16.67	16.14	16.25	702,673	16.04
3/07/2025	16.81	16.84	16.44	16.76	257,807	16.54
3/06/2025	16.91	17.09	16.62	16.74	261,211	16.52
3/05/2025	17.01	17.20	16.84	17.12	298,739	16.89
3/04/2025	17.10	17.24	16.85	17.04	228,611	16.81
3/03/2025	17.51	17.68	17.08	17.20	261,284	16.97
2/28/2025	17.35	17.53	17.20	17.53	136,033	17.30
2/27/2025	17.64	17.77	17.31	17.33	227,307	17.10
2/26/2025	17.59	17.77	17.46	17.55	196,805	17.32
2/25/2025	17.77	17.86	17.44	17.60	296,687	17.37
2/24/2025	18.00	18.08	17.71	17.79	606,824	17.55
2/21/2025	18.38	18.38	17.95	17.98	342,141	17.74
2/20/2025	18.35	18.36	18.14	18.29	230,531	18.05
2/19/2025	18.23	18.34	18.18	18.33	201,441	18.09
2/18/2025	18.45	18.54	18.28	18.36	172,355	18.12
2/14/2025	18.35	18.40	18.17	18.38	140,520	18.14
2/13/2025	18.13	18.32	18.09	18.32	138,505	18.08
2/12/2025	18.17	18.32	18.07	18.24	169,030	17.90
2/11/2025	18.26	18.35	18.23	18.35	217,167	18.01
2/10/2025	18.30	18.36	18.24	18.28	189,724	17.94
2/07/2025	18.48	18.48	18.22	18.26	166,835	17.92
2/06/2025	18.45	18.45	18.27	18.40	195,798	18.05
2/05/2025	18.30	18.38	18.21	18.34	140,646	18.00
2/04/2025	18.20	18.30	18.13	18.26	188,277	17.92
2/03/2025	18.01	18.27	18.01	18.15	189,181	17.81