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 |
| Jul 07, 2016 | $10.07 | $10.11 | $10.05 | $9.69 | 425 000 |
| Jul 06, 2016 | $9.97 | $10.08 | $9.94 | $9.68 | 289 000 |
| Jul 05, 2016 | $9.99 | $9.99 | $9.90 | $9.55 | 318 100 |
| Jul 01, 2016 | $9.86 | $10.00 | $9.84 | $9.59 | 188 100 |
| Jun 30, 2016 | $9.87 | $9.92 | $9.82 | $9.48 | 414 800 |
| Jun 29, 2016 | $9.73 | $9.87 | $9.73 | $9.45 | 329 200 |
| Jun 28, 2016 | $9.56 | $9.71 | $9.54 | $9.30 | 348 100 |
| Jun 27, 2016 | $9.73 | $9.75 | $9.47 | $9.11 | 485 200 |
| Jun 24, 2016 | $9.69 | $9.90 | $9.65 | $9.43 | 542 700 |
| Jun 23, 2016 | $10.01 | $10.04 | $9.95 | $9.57 | 230 600 |
| Jun 22, 2016 | $9.94 | $9.98 | $9.90 | $9.52 | 243 900 |
| Jun 21, 2016 | $9.95 | $10.00 | $9.90 | $9.56 | 184 600 |
| Jun 20, 2016 | $10.00 | $10.05 | $9.93 | $9.55 | 245 200 |
| Jun 17, 2016 | $9.91 | $9.95 | $9.85 | $9.53 | 222 600 |
| Jun 16, 2016 | $9.86 | $9.91 | $9.78 | $9.91 | 429 392 |
| Jun 15, 2016 | $9.82 | $10.04 | $9.81 | $9.90 | 522 584 |
| Jun 14, 2016 | $9.84 | $9.88 | $9.77 | $9.78 | 250 480 |
| Jun 13, 2016 | $9.85 | $9.90 | $9.85 | $9.87 | 242 217 |
| Jun 10, 2016 | $9.96 | $10.00 | $9.86 | $9.88 | 374 851 |
| Jun 09, 2016 | $10.04 | $10.08 | $9.95 | $10.06 | 333 197 |
| Jun 08, 2016 | $10.08 | $10.10 | $10.01 | $10.03 | 275 347 |
| Jun 07, 2016 | $10.06 | $10.12 | $10.04 | $10.12 | 276 908 |
| Jun 06, 2016 | $10.04 | $10.11 | $10.01 | $10.07 | 325 779 |
| Jun 03, 2016 | $10.00 | $10.05 | $9.90 | $10.03 | 326 013 |
| Jun 02, 2016 | $9.99 | $10.07 | $9.98 | $10.03 | 220 674 |
