Calamos Strategic Total Return Fund (CSQ)

Historical Prices For Calamos Strategic Total Return Fund (CSQ)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	18.25	18.25	17.94	18.02	281,793	18.02
7/31/2025	18.44	18.56	18.30	18.34	207,215	18.34
7/30/2025	18.40	18.55	18.25	18.35	313,644	18.35
7/29/2025	18.59	18.61	18.30	18.35	314,840	18.35
7/28/2025	18.57	18.62	18.44	18.55	211,900	18.55
7/25/2025	18.46	18.60	18.44	18.55	128,602	18.55
7/24/2025	18.45	18.52	18.40	18.46	119,154	18.46
7/23/2025	18.27	18.45	18.27	18.40	209,068	18.40
7/22/2025	18.35	18.43	18.31	18.36	189,206	18.36
7/21/2025	18.44	18.58	18.34	18.39	351,643	18.39
7/18/2025	18.34	18.38	18.23	18.34	192,131	18.34
7/17/2025	18.21	18.32	18.19	18.27	158,236	18.27
7/16/2025	18.18	18.30	18.04	18.20	116,633	18.20
7/15/2025	18.28	18.32	18.15	18.19	134,649	18.19
7/14/2025	18.11	18.28	18.08	18.19	142,017	18.19
7/11/2025	18.31	18.32	18.20	18.28	181,413	18.18
7/10/2025	18.34	18.35	18.18	18.34	176,602	18.24
7/09/2025	18.23	18.32	18.15	18.29	240,675	18.19
7/08/2025	18.26	18.36	18.16	18.22	169,995	18.12
7/07/2025	18.33	18.39	18.18	18.25	201,792	18.15
7/03/2025	18.23	18.47	18.23	18.44	127,074	18.34
7/02/2025	18.31	18.40	18.17	18.23	170,279	18.13
7/01/2025	18.07	18.38	18.07	18.31	164,438	18.21
6/30/2025	18.21	18.27	18.14	18.24	146,765	18.14
6/27/2025	18.01	18.16	17.98	18.15	165,425	18.05
6/26/2025	17.90	18.04	17.85	17.98	165,322	17.88
6/25/2025	17.89	17.98	17.81	17.87	158,039	17.77
6/24/2025	17.67	17.88	17.56	17.79	218,641	17.69
6/23/2025	17.36	17.63	17.33	17.58	234,073	17.48
6/20/2025	17.61	17.64	17.27	17.33	288,125	17.23
6/18/2025	17.38	17.54	17.33	17.43	173,574	17.33
6/17/2025	17.43	17.55	17.34	17.39	174,565	17.29
6/16/2025	17.47	17.59	17.43	17.54	99,906	17.44
6/13/2025	17.37	17.60	17.34	17.38	144,661	17.28
6/12/2025	17.53	17.62	17.46	17.59	151,354	17.49
6/11/2025	17.70	17.71	17.52	17.62	138,296	17.42
6/10/2025	17.57	17.70	17.57	17.67	174,702	17.47
6/09/2025	17.58	17.69	17.54	17.57	136,383	17.37
6/06/2025	17.65	17.70	17.47	17.54	205,896	17.34
6/05/2025	17.53	17.64	17.37	17.46	186,683	17.26
6/04/2025	17.41	17.55	17.41	17.46	173,441	17.26
6/03/2025	17.34	17.49	17.23	17.41	142,004	17.21
6/02/2025	17.28	17.35	17.15	17.32	125,047	17.12
5/30/2025	17.25	17.29	17.08	17.28	103,323	17.08
5/29/2025	17.22	17.30	17.14	17.24	165,384	17.04
5/28/2025	17.32	17.35	17.11	17.15	118,791	16.95
5/27/2025	17.20	17.24	17.02	17.24	182,634	17.04
5/23/2025	16.90	16.98	16.81	16.90	149,014	16.71
5/22/2025	17.03	17.20	16.95	16.98	160,535	16.79
5/21/2025	17.29	17.33	17.05	17.05	299,273	16.85
5/20/2025	17.37	17.38	17.17	17.33	399,185	17.13
5/19/2025	17.07	17.32	17.05	17.32	250,696	17.12
5/16/2025	17.12	17.28	17.10	17.22	167,740	17.02
5/15/2025	17.18	17.25	17.05	17.20	114,094	17.00
5/14/2025	17.19	17.24	17.05	17.18	125,597	16.98
5/13/2025	16.90	17.17	16.90	17.16	176,754	16.96
5/12/2025	16.90	16.99	16.71	16.98	173,593	16.68
5/09/2025	16.74	16.74	16.24	16.48	143,266	16.19
5/08/2025	16.39	16.55	16.29	16.46	279,470	16.17
5/07/2025	16.36	16.40	16.17	16.29	167,411	16.01
5/06/2025	16.38	16.40	16.13	16.27	213,045	15.99
5/05/2025	16.31	16.54	16.26	16.48	147,591	16.19
5/02/2025	16.45	16.49	16.04	16.41	247,410	16.12