Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Calamos Strategic Total Return Fund Fund Price (Quote) NASDAQ:CSQ
$18.65 ( 0.16% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.38 | $18.71 | Friday, 22nd Oct 2021 CSQ stock ended at $18.65. This is 0.16% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 0.70% from a day low at $18.57 to a day high of $18.70. |
| 90 days | $17.38 | $19.00 | |
| 52 weeks | $12.69 | $19.00 |
Historical Calamos Strategic Total Return Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $18.65 | $18.70 | $18.57 | $18.65 | 110 680 |
| 2021-10-21 | $18.65 | $18.71 | $18.51 | $18.62 | 147 545 |
| 2021-10-20 | $18.02 | $18.70 | $18.02 | $18.65 | 326 795 |
| 2021-10-19 | $18.42 | $18.51 | $18.35 | $18.51 | 218 318 |
| 2021-10-18 | $18.28 | $18.39 | $18.20 | $18.39 | 166 584 |
| 2021-10-15 | $18.23 | $18.31 | $18.11 | $18.27 | 110 746 |
| 2021-10-14 | $18.05 | $18.31 | $18.00 | $18.10 | 203 586 |
| 2021-10-13 | $17.96 | $17.96 | $17.76 | $17.86 | 191 176 |
| 2021-10-12 | $17.97 | $17.98 | $17.80 | $17.89 | 148 063 |
| 2021-10-11 | $18.03 | $18.21 | $17.90 | $17.90 | 134 842 |
| 2021-10-08 | $18.05 | $18.10 | $17.95 | $18.00 | 146 690 |
| 2021-10-07 | $18.14 | $18.23 | $18.05 | $18.07 | 170 973 |
| 2021-10-06 | $17.74 | $17.97 | $17.52 | $17.97 | 282 500 |
| 2021-10-05 | $17.55 | $17.81 | $17.55 | $17.73 | 240 659 |
| 2021-10-04 | $17.66 | $17.78 | $17.38 | $17.51 | 301 673 |
| 2021-10-01 | $17.78 | $17.83 | $17.58 | $17.79 | 200 241 |
| 2021-09-30 | $17.94 | $18.29 | $17.69 | $17.72 | 149 765 |
| 2021-09-29 | $17.95 | $18.01 | $17.83 | $17.86 | 151 432 |
| 2021-09-28 | $18.08 | $18.10 | $17.77 | $17.85 | 265 538 |
| 2021-09-27 | $18.30 | $18.35 | $18.20 | $18.22 | 120 633 |
| 2021-09-24 | $18.30 | $18.38 | $18.14 | $18.30 | 153 366 |
| 2021-09-23 | $18.20 | $18.40 | $18.16 | $18.31 | 195 832 |
| 2021-09-22 | $18.18 | $18.43 | $18.05 | $18.15 | 229 828 |
| 2021-09-21 | $18.18 | $18.24 | $18.03 | $18.06 | 169 158 |
| 2021-09-20 | $18.01 | $18.59 | $17.73 | $17.99 | 479 670 |
| 2021-09-17 | $18.54 | $18.54 | $18.27 | $18.36 | 205 978 |
| 2021-09-16 | $18.54 | $18.58 | $18.41 | $18.51 | 137 921 |
| 2021-09-15 | $18.40 | $18.54 | $18.36 | $18.49 | 188 986 |
| 2021-09-14 | $18.50 | $18.56 | $18.41 | $18.41 | 272 030 |
| 2021-09-13 | $18.70 | $18.70 | $18.46 | $18.53 | 161 226 |
| 2021-09-10 | $18.88 | $18.88 | $18.63 | $18.65 | 162 009 |
| 2021-09-09 | $18.84 | $18.87 | $18.74 | $18.77 | 192 482 |
| 2021-09-08 | $18.90 | $18.91 | $18.75 | $18.80 | 183 110 |
| 2021-09-07 | $18.89 | $19.00 | $18.83 | $18.85 | 210 272 |
| 2021-09-03 | $18.89 | $18.96 | $18.86 | $18.90 | 137 177 |
| 2021-09-02 | $18.92 | $18.96 | $18.82 | $18.87 | 180 279 |
| 2021-09-01 | $18.84 | $18.91 | $18.82 | $18.83 | 185 050 |
| 2021-08-31 | $18.72 | $18.90 | $18.72 | $18.85 | 158 865 |
| 2021-08-30 | $18.78 | $18.89 | $18.72 | $18.83 | 265 073 |
| 2021-08-27 | $18.74 | $18.83 | $18.72 | $18.80 | 145 231 |
| 2021-08-26 | $18.90 | $18.91 | $18.66 | $18.68 | 143 487 |
| 2021-08-25 | $18.84 | $18.91 | $18.80 | $18.91 | 217 986 |
| 2021-08-24 | $18.77 | $18.84 | $18.64 | $18.76 | 208 603 |
| 2021-08-23 | $18.64 | $18.74 | $18.55 | $18.74 | 181 348 |
| 2021-08-20 | $18.41 | $18.63 | $18.28 | $18.51 | 338 200 |
| 2021-08-19 | $18.34 | $18.39 | $18.19 | $18.25 | 170 979 |
| 2021-08-18 | $18.50 | $18.64 | $18.31 | $18.36 | 158 344 |
| 2021-08-17 | $18.56 | $18.63 | $18.40 | $18.47 | 198 641 |
| 2021-08-16 | $18.68 | $18.70 | $18.50 | $18.60 | 214 498 |
| 2021-08-13 | $18.78 | $18.80 | $18.57 | $18.70 | 139 964 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
