NASDAQ:CSQ
Calamos Strategic Total Return Fund Stock Price (Quote)
$16.16
+0.0300 (+0.186%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.22 | $16.22 | Friday, 10th May 2024 CSQ stock ended at $16.16. This is 0.186% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.653% from a day low at $16.09 to a day high of $16.19. |
| 90 days | $15.22 | $16.45 | |
| 52 weeks | $12.50 | $16.45 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $10.04 | $10.10 | $10.00 | $10.01 | 169 100 |
| Oct 20, 2016 | $10.08 | $10.10 | $10.01 | $9.97 | 204 100 |
| Oct 19, 2016 | $10.06 | $10.09 | $10.01 | $10.00 | 196 800 |
| Oct 18, 2016 | $10.09 | $10.15 | $10.02 | $9.96 | 179 800 |
| Oct 17, 2016 | $10.03 | $10.07 | $9.97 | $9.89 | 331 100 |
| Oct 14, 2016 | $10.18 | $10.23 | $10.06 | $9.98 | 378 300 |
| Oct 13, 2016 | $10.14 | $10.14 | $10.02 | $10.01 | 201 400 |
| Oct 12, 2016 | $10.12 | $10.15 | $10.10 | $10.05 | 161 200 |
| Oct 11, 2016 | $10.24 | $10.24 | $10.10 | $10.06 | 254 100 |
| Oct 10, 2016 | $10.23 | $10.26 | $10.17 | $10.13 | 216 400 |
| Oct 07, 2016 | $10.21 | $10.21 | $10.11 | $10.10 | 210 500 |
| Oct 06, 2016 | $10.17 | $10.25 | $10.15 | $10.16 | 177 400 |
| Oct 05, 2016 | $10.22 | $10.27 | $10.20 | $10.10 | 378 100 |
| Oct 04, 2016 | $10.25 | $10.27 | $10.15 | $10.01 | 298 100 |
| Oct 03, 2016 | $10.27 | $10.29 | $10.22 | $10.10 | 212 700 |
| Sep 30, 2016 | $10.22 | $10.29 | $10.20 | $10.11 | 369 900 |
| Sep 29, 2016 | $10.28 | $10.33 | $10.19 | $10.07 | 255 500 |
| Sep 28, 2016 | $10.24 | $10.34 | $10.19 | $10.16 | 223 400 |
| Sep 27, 2016 | $10.12 | $10.25 | $10.12 | $10.07 | 362 500 |
| Sep 26, 2016 | $10.25 | $10.29 | $10.14 | $9.98 | 432 500 |
| Sep 23, 2016 | $10.39 | $10.39 | $10.31 | $10.14 | 211 500 |
| Sep 22, 2016 | $10.34 | $10.41 | $10.32 | $10.22 | 247 200 |
| Sep 21, 2016 | $10.23 | $10.37 | $10.18 | $10.18 | 249 600 |
| Sep 20, 2016 | $10.26 | $10.30 | $10.20 | $10.04 | 195 500 |
| Sep 19, 2016 | $10.27 | $10.36 | $10.26 | $10.09 | 260 100 |
