Calamos Strategic Total Return Fund (CSQ)

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	18.67	18.70	18.57	18.62	132,336	18.62
8/28/2025	18.65	18.67	18.58	18.66	196,648	18.66
8/27/2025	18.55	18.61	18.53	18.59	224,481	18.59
8/26/2025	18.42	18.53	18.40	18.51	132,089	18.51
8/25/2025	18.41	18.47	18.41	18.45	171,505	18.45
8/22/2025	18.20	18.45	18.17	18.38	138,830	18.38
8/21/2025	18.18	18.30	18.11	18.20	139,535	18.20
8/20/2025	18.36	18.37	18.15	18.25	345,791	18.25
8/19/2025	18.58	18.60	18.31	18.39	324,128	18.39
8/18/2025	18.38	18.52	18.38	18.52	274,834	18.52
8/15/2025	18.49	18.49	18.40	18.41	182,666	18.41
8/14/2025	18.42	18.51	18.42	18.49	184,376	18.49
8/13/2025	18.56	18.67	18.52	18.59	230,101	18.49
8/12/2025	18.36	18.53	18.35	18.49	178,039	18.39
8/11/2025	18.36	18.44	18.31	18.34	140,789	18.24
8/08/2025	18.24	18.37	18.22	18.31	155,246	18.21
8/07/2025	18.35	18.47	18.14	18.25	270,520	18.15
8/06/2025	18.11	18.27	18.08	18.23	144,572	18.13
8/05/2025	18.20	18.30	18.07	18.11	154,850	18.01
8/04/2025	18.02	18.20	17.96	18.18	179,279	18.08
8/01/2025	18.25	18.25	17.94	18.02	281,793	17.92
7/31/2025	18.44	18.56	18.30	18.34	207,215	18.24
7/30/2025	18.40	18.55	18.25	18.35	313,644	18.25
7/29/2025	18.59	18.61	18.30	18.35	314,840	18.25
7/28/2025	18.57	18.62	18.44	18.55	211,900	18.45
7/25/2025	18.46	18.60	18.44	18.55	128,602	18.45
7/24/2025	18.45	18.52	18.40	18.46	119,154	18.36
7/23/2025	18.27	18.45	18.27	18.40	209,068	18.30
7/22/2025	18.35	18.43	18.31	18.36	189,206	18.26
7/21/2025	18.44	18.58	18.34	18.39	351,643	18.29
7/18/2025	18.34	18.38	18.23	18.34	192,131	18.24
7/17/2025	18.21	18.32	18.19	18.27	158,236	18.17
7/16/2025	18.18	18.30	18.04	18.20	116,633	18.10
7/15/2025	18.28	18.32	18.15	18.19	134,649	18.09
7/14/2025	18.11	18.28	18.08	18.19	142,017	18.09
7/11/2025	18.31	18.32	18.20	18.28	181,413	18.08
7/10/2025	18.34	18.35	18.18	18.34	176,602	18.14
7/09/2025	18.23	18.32	18.15	18.29	240,675	18.09
7/08/2025	18.26	18.36	18.16	18.22	169,995	18.02
7/07/2025	18.33	18.39	18.18	18.25	201,792	18.05
7/03/2025	18.23	18.47	18.23	18.44	127,074	18.23
7/02/2025	18.31	18.40	18.17	18.23	170,279	18.03
7/01/2025	18.07	18.38	18.07	18.31	164,438	18.11
6/30/2025	18.21	18.27	18.14	18.24	146,765	18.04
6/27/2025	18.01	18.16	17.98	18.15	165,425	17.95
6/26/2025	17.90	18.04	17.85	17.98	165,322	17.78
6/25/2025	17.89	17.98	17.81	17.87	158,039	17.67
6/24/2025	17.67	17.88	17.56	17.79	218,641	17.59
6/23/2025	17.36	17.63	17.33	17.58	234,073	17.38
6/20/2025	17.61	17.64	17.27	17.33	288,125	17.14
6/18/2025	17.38	17.54	17.33	17.43	173,574	17.24
6/17/2025	17.43	17.55	17.34	17.39	174,565	17.20
6/16/2025	17.47	17.59	17.43	17.54	99,906	17.34
6/13/2025	17.37	17.60	17.34	17.38	144,661	17.19
6/12/2025	17.53	17.62	17.46	17.59	151,354	17.39
6/11/2025	17.70	17.71	17.52	17.62	138,296	17.32
6/10/2025	17.57	17.70	17.57	17.67	174,702	17.37
6/09/2025	17.58	17.69	17.54	17.57	136,383	17.27
6/06/2025	17.65	17.70	17.47	17.54	205,896	17.24
6/05/2025	17.53	17.64	17.37	17.46	186,683	17.16
6/04/2025	17.41	17.55	17.41	17.46	173,441	17.16
6/03/2025	17.34	17.49	17.23	17.41	142,004	17.12
6/02/2025	17.28	17.35	17.15	17.32	125,047	17.03