Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Calamos Strategic Total Return Fund Fund Price (Quote) NASDAQ:CSQ
$13.78 ( 0.22% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.26 | $16.99 | Friday, 20th May 2022 CSQ stock ended at $13.78. This is 0.22% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.74% from a day low at $13.42 to a day high of $14.19. |
| 90 days | $13.26 | $17.75 | |
| 52 weeks | $13.26 | $19.89 |
Historical Calamos Strategic Total Return Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $14.19 | $14.19 | $13.42 | $13.78 | 489 574 |
| 2022-05-19 | $13.69 | $13.94 | $13.42 | $13.75 | 331 601 |
| 2022-05-18 | $14.18 | $14.30 | $13.76 | $13.89 | 391 204 |
| 2022-05-17 | $14.31 | $14.47 | $14.13 | $14.37 | 245 674 |
| 2022-05-16 | $14.05 | $14.15 | $13.90 | $13.99 | 299 545 |
| 2022-05-13 | $13.95 | $14.11 | $13.69 | $14.05 | 373 454 |
| 2022-05-12 | $13.76 | $14.05 | $13.26 | $13.61 | 554 676 |
| 2022-05-11 | $14.06 | $14.40 | $13.87 | $13.88 | 329 315 |
| 2022-05-10 | $14.72 | $15.07 | $14.09 | $14.20 | 670 964 |
| 2022-05-09 | $14.91 | $15.00 | $14.26 | $14.36 | 540 113 |
| 2022-05-06 | $15.37 | $15.52 | $14.92 | $15.15 | 306 232 |
| 2022-05-05 | $15.96 | $15.96 | $15.04 | $15.35 | 309 263 |
| 2022-05-04 | $15.61 | $15.99 | $15.19 | $15.90 | 271 788 |
| 2022-05-03 | $15.34 | $15.66 | $15.30 | $15.45 | 205 081 |
| 2022-05-02 | $15.32 | $15.37 | $14.95 | $15.33 | 361 758 |
| 2022-04-29 | $15.72 | $15.91 | $15.24 | $15.33 | 313 442 |
| 2022-04-28 | $15.71 | $16.23 | $15.43 | $15.89 | 226 406 |
| 2022-04-27 | $15.55 | $15.89 | $15.41 | $15.49 | 282 618 |
| 2022-04-26 | $16.10 | $16.19 | $15.51 | $15.57 | 333 571 |
| 2022-04-25 | $16.14 | $16.20 | $15.66 | $16.09 | 253 944 |
| 2022-04-22 | $16.37 | $16.62 | $15.89 | $16.01 | 375 434 |
| 2022-04-21 | $16.86 | $16.97 | $16.40 | $16.52 | 233 900 |
| 2022-04-20 | $16.98 | $16.99 | $16.70 | $16.79 | 310 700 |
| 2022-04-19 | $16.47 | $16.78 | $16.33 | $16.76 | 228 900 |
| 2022-04-18 | $16.27 | $16.61 | $16.27 | $16.41 | 206 700 |
| 2022-04-14 | $16.64 | $16.73 | $16.38 | $16.42 | 126 290 |
| 2022-04-13 | $16.63 | $16.66 | $16.39 | $16.60 | 171 330 |
| 2022-04-12 | $16.61 | $16.82 | $16.34 | $16.47 | 149 263 |
| 2022-04-11 | $16.84 | $16.90 | $16.53 | $16.63 | 209 462 |
| 2022-04-08 | $16.82 | $17.06 | $16.79 | $16.82 | 137 495 |
| 2022-04-07 | $16.73 | $17.00 | $16.48 | $16.93 | 236 800 |
| 2022-04-06 | $16.95 | $17.24 | $16.71 | $16.85 | 220 800 |
| 2022-04-05 | $17.58 | $17.68 | $17.13 | $17.17 | 194 300 |
| 2022-04-04 | $17.47 | $17.73 | $17.40 | $17.62 | 248 000 |
| 2022-04-01 | $17.49 | $17.66 | $17.42 | $17.53 | 178 846 |
| 2022-03-31 | $17.75 | $17.75 | $17.38 | $17.52 | 0 |
| 2022-03-30 | $17.70 | $17.74 | $17.47 | $17.57 | 0 |
| 2022-03-29 | $17.40 | $17.75 | $17.27 | $17.70 | 181 901 |
| 2022-03-28 | $17.26 | $17.37 | $17.08 | $17.36 | 123 500 |
| 2022-03-25 | $17.35 | $17.38 | $17.05 | $17.23 | 219 400 |
| 2022-03-24 | $17.38 | $17.38 | $17.13 | $17.29 | 198 700 |
| 2022-03-23 | $17.11 | $17.24 | $16.81 | $17.15 | 251 400 |
| 2022-03-22 | $17.00 | $17.38 | $16.93 | $17.27 | 398 304 |
| 2022-03-21 | $17.12 | $17.20 | $16.94 | $17.05 | 303 706 |
| 2022-03-18 | $16.80 | $17.03 | $16.66 | $17.03 | 358 274 |
| 2022-03-17 | $16.38 | $16.89 | $16.22 | $16.82 | 243 900 |
| 2022-03-16 | $16.04 | $16.35 | $15.84 | $16.35 | 232 800 |
| 2022-03-15 | $15.38 | $15.78 | $15.29 | $15.74 | 246 900 |
| 2022-03-14 | $15.80 | $15.81 | $15.28 | $15.44 | 240 600 |
| 2022-03-11 | $16.12 | $16.14 | $15.78 | $15.80 | 191 500 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
