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 |
| Aug 11, 2016 | $10.51 | $10.57 | $10.50 | $10.27 | 232 400 |
| Aug 10, 2016 | $10.42 | $10.53 | $10.40 | $10.25 | 341 900 |
| Aug 09, 2016 | $10.39 | $10.46 | $10.39 | $10.19 | 255 200 |
| Aug 08, 2016 | $10.48 | $10.49 | $10.35 | $10.10 | 348 200 |
| Aug 05, 2016 | $10.50 | $10.55 | $10.43 | $10.17 | 313 900 |
| Aug 04, 2016 | $10.41 | $10.52 | $10.36 | $10.17 | 322 200 |
| Aug 03, 2016 | $10.40 | $10.44 | $10.36 | $10.10 | 225 400 |
| Aug 02, 2016 | $10.48 | $10.50 | $10.36 | $10.09 | 287 600 |
| Aug 01, 2016 | $10.48 | $10.51 | $10.42 | $10.16 | 263 700 |
| Jul 29, 2016 | $10.44 | $10.48 | $10.40 | $10.14 | 242 200 |
| Jul 28, 2016 | $10.41 | $10.44 | $10.35 | $10.09 | 194 600 |
| Jul 27, 2016 | $10.53 | $10.55 | $10.38 | $10.11 | 336 000 |
| Jul 26, 2016 | $10.50 | $10.52 | $10.45 | $10.14 | 327 100 |
| Jul 25, 2016 | $10.48 | $10.55 | $10.45 | $10.18 | 345 500 |
| Jul 22, 2016 | $10.45 | $10.51 | $10.45 | $10.16 | 265 800 |
| Jul 21, 2016 | $10.40 | $10.50 | $10.39 | $10.15 | 413 600 |
| Jul 20, 2016 | $10.38 | $10.47 | $10.33 | $10.09 | 472 500 |
| Jul 19, 2016 | $10.27 | $10.39 | $10.27 | $10.03 | 282 100 |
| Jul 18, 2016 | $10.32 | $10.41 | $10.26 | $9.97 | 501 200 |
| Jul 15, 2016 | $10.32 | $10.37 | $10.23 | $9.98 | 528 300 |
| Jul 14, 2016 | $10.24 | $10.28 | $10.17 | $9.90 | 528 700 |
| Jul 13, 2016 | $10.21 | $10.27 | $10.15 | $9.86 | 446 800 |
| Jul 12, 2016 | $10.17 | $10.28 | $10.15 | $9.91 | 322 800 |
| Jul 11, 2016 | $10.13 | $10.18 | $10.07 | $9.79 | 225 900 |
| Jul 08, 2016 | $10.10 | $10.13 | $10.03 | $9.79 | 324 900 |
