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 |
| Jun 01, 2016 | $9.90 | $10.05 | $9.90 | $10.05 | 338 354 |
| May 31, 2016 | $9.95 | $9.97 | $9.93 | $9.94 | 235 691 |
| May 27, 2016 | $9.91 | $9.97 | $9.81 | $9.95 | 286 008 |
| May 26, 2016 | $9.85 | $9.93 | $9.84 | $9.93 | 278 263 |
| May 25, 2016 | $9.76 | $9.88 | $9.75 | $9.87 | 303 903 |
| May 24, 2016 | $9.65 | $9.77 | $9.63 | $9.76 | 342 659 |
| May 23, 2016 | $9.64 | $9.72 | $9.60 | $9.63 | 291 386 |
| May 20, 2016 | $9.74 | $9.79 | $9.62 | $9.64 | 449 873 |
| May 19, 2016 | $9.74 | $9.77 | $9.66 | $9.73 | 256 864 |
| May 18, 2016 | $9.71 | $9.78 | $9.70 | $9.76 | 208 577 |
| May 17, 2016 | $9.77 | $9.79 | $9.68 | $9.72 | 431 680 |
| May 16, 2016 | $9.73 | $9.86 | $9.72 | $9.77 | 580 605 |
| May 13, 2016 | $9.73 | $9.74 | $9.67 | $9.70 | 350 512 |
| May 12, 2016 | $9.76 | $9.79 | $9.70 | $9.71 | 247 269 |
| May 11, 2016 | $9.71 | $9.79 | $9.70 | $9.73 | 260 208 |
| May 10, 2016 | $9.68 | $9.81 | $9.66 | $9.74 | 404 322 |
| May 09, 2016 | $9.63 | $9.72 | $9.63 | $9.68 | 234 826 |
| May 06, 2016 | $9.66 | $9.78 | $9.62 | $9.75 | 291 524 |
| May 05, 2016 | $9.77 | $9.81 | $9.66 | $9.72 | 407 637 |
| May 04, 2016 | $9.73 | $9.80 | $9.71 | $9.77 | 322 645 |
| May 03, 2016 | $9.78 | $9.84 | $9.69 | $9.78 | 297 177 |
| May 02, 2016 | $9.86 | $9.88 | $9.77 | $9.87 | 367 997 |
| Apr 29, 2016 | $9.85 | $9.89 | $9.76 | $9.87 | 262 364 |
| Apr 28, 2016 | $9.89 | $9.93 | $9.85 | $9.89 | 378 706 |
| Apr 27, 2016 | $9.85 | $9.95 | $9.82 | $9.93 | 316 257 |
