NasdaqGM - Delayed Quote
USD
Calamos Strategic Total Return Fund (CSQ)
19.57
-0.46
(-2.30%)
At close: October 30 at 4:00:02 PM EDT
Trade CSQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.46
19.78
19.38
19.57
19.57
277,500
Oct 29, 2026
20.05
20.16
19.89
20.03
20.03
242,800
Oct 28, 2026
20.06
20.19
19.94
20.13
20.13
93,400
Oct 27, 2026
19.89
20.12
19.85
20.10
20.10
168,400
Oct 26, 2026
19.82
19.97
19.80
19.86
19.86
179,900
Oct 23, 2026
19.79
19.85
19.67
19.75
19.75
196,400
Oct 22, 2026
19.86
19.99
19.81
19.87
19.87
181,300
Oct 21, 2026
20.19
20.23
20.03
20.16
20.16
326,300
Oct 20, 2026
20.05
20.11
19.85
20.03
20.03
221,800
Oct 19, 2026
19.85
20.04
19.84
19.95
19.95
177,700
Oct 16, 2026
20.00
20.18
19.70
19.79
19.79
286,400
Oct 15, 2026
19.97
20.20
19.94
20.09
20.09
226,100
Oct 14, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
20.32
20.38
20.05
20.10
20.10
202,600
Oct 13, 2026
20.65
20.71
20.55
20.62
20.49
191,500
Oct 12, 2026
20.71
20.77
20.61
20.71
20.57
145,000
Oct 9, 2026
20.55
20.68
20.43
20.67
20.53
185,800
Oct 8, 2026
20.51
20.67
20.27
20.43
20.30
141,000
Oct 7, 2026
20.58
20.59
20.35
20.51
20.38
165,300
Oct 6, 2026
20.40
20.66
20.20
20.60
20.47
195,100
Oct 5, 2026
20.47
20.57
20.24
20.36
20.23
210,200
Oct 2, 2026
20.51
20.69
20.36
20.47
20.34
207,300
Oct 1, 2026
20.08
20.49
20.08
20.32
20.19
165,000
Sep 30, 2026
20.39
20.55
20.30
20.39
20.26
236,100
Sep 29, 2026
20.44
20.62
20.25
20.40
20.27
195,100
Sep 28, 2026
20.57
20.71
20.41
20.44
20.31
181,600
Sep 25, 2026
20.85
20.87
20.54
20.75
20.61
210,500
Sep 24, 2026
20.62
20.75
20.51
20.67
20.53
122,800
Sep 23, 2026
20.85
20.90
20.62
20.75
20.61
161,900
Sep 22, 2026
20.78
21.10
20.77
21.06
20.92
258,600
Sep 21, 2026
20.84
20.97
20.67
20.92
20.78
356,700
Sep 18, 2026
20.52
20.71
20.32
20.51
20.38
203,800
Sep 17, 2026
20.38
20.54
20.21
20.46
20.33
185,900
Sep 16, 2026
20.28
20.50
20.01
20.16
20.03
156,700
Sep 15, 2026
20.38
20.39
20.18
20.28
20.15
163,700
Sep 14, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
20.52
20.58
20.40
20.43
20.30
147,500
Sep 11, 2026
20.78
20.95
20.64
20.83
20.56
155,100
Sep 10, 2026
20.78
20.86
20.60
20.60
20.33
98,300
Sep 9, 2026
20.85
20.97
20.81
20.85
20.58
183,000
Sep 8, 2026
21.13
21.14
20.87
20.98
20.71
179,800
Sep 4, 2026
21.11
21.17
21.00
21.09
20.82
180,300
Sep 3, 2026
20.89
21.10
20.79
21.06
20.79
133,800
Sep 2, 2026
20.88
20.95
20.80
20.89
20.62
133,100
Sep 1, 2026
20.82
20.82
20.67
20.73
20.46
152,900
Aug 31, 2026
20.93
21.10
20.79
20.94
20.67
172,900
Aug 28, 2026
20.97
21.12
20.90
20.96
20.69
118,200
Aug 27, 2026
20.95
21.03
20.89
20.97
20.70
119,700
Aug 26, 2026
20.64
20.87
20.60
20.84
20.57
126,800
Aug 25, 2026
20.83
20.85
20.60
20.83
20.56
128,300
Aug 24, 2026
20.64
20.71
20.48
20.63
20.36
243,000
Aug 21, 2026
20.87
20.87
20.69
20.74
20.47
331,900
Aug 20, 2026
20.71
20.80
20.62
20.68
20.41
215,000
Aug 19, 2026
20.83
21.05
20.73
20.82
20.55
176,600
Aug 18, 2026
20.79
20.86
20.72
20.79
20.52
133,400
Aug 17, 2026
21.08
21.08
20.87
20.90
20.63
144,500
Aug 14, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
21.00
21.01
20.50
20.93
20.66
105,100
Aug 13, 2026
20.88
21.15
20.88
21.03
20.62
141,500
Aug 12, 2026
21.04
21.10
20.80
20.87
20.47
178,500
Aug 11, 2026
21.08
21.08
20.82
20.88
20.48
157,500
Aug 10, 2026
20.82
21.06
20.82
21.02
20.61
242,700
Aug 7, 2026
20.80
20.94
20.71
20.92
20.52
158,000
Aug 6, 2026
20.73
20.81
20.60
20.74
20.34
152,200
Aug 5, 2026
20.85
20.96
20.72
20.72
20.32
181,100
Aug 4, 2026
20.65
20.89
20.61
20.75
20.35
182,700
Aug 3, 2026
20.21
20.60
20.16
20.54
20.14
153,400
Jul 31, 2026
20.10
20.24
19.88
20.14
19.75
149,000
Jul 30, 2026
19.69
20.00
19.69
20.00
19.61
163,300
Jul 29, 2026
19.93
20.03
19.50
19.52
19.14
252,300
Jul 28, 2026
19.81
19.97
19.71
19.92
19.54
212,400
Jul 27, 2026
20.20
20.20
19.88
20.04
19.65
164,400
Jul 24, 2026
20.13
20.31
19.95
20.00
19.61
203,200
Jul 23, 2026
20.21
20.38
19.91
20.13
19.74
339,200
Jul 22, 2026
20.46
20.61
20.35
20.48
20.08
299,800
Jul 21, 2026
20.45
20.57
20.35
20.49
20.09
376,000
Jul 20, 2026
20.29
20.40
20.13
20.24
19.85
215,300
Jul 17, 2026
20.30
20.46
20.14
20.20
19.81
197,700
Jul 16, 2026
20.51
20.64
20.44
20.47
20.07
185,800
Jul 15, 2026
20.46
20.74
20.44
20.67
20.27
200,100
Jul 14, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
20.46
20.60
20.43
20.46
20.06
151,600
Jul 13, 2026
20.71
20.76
20.53
20.55
20.02
136,900
Jul 10, 2026
20.65
20.86
20.56
20.80
20.26
144,800
Jul 9, 2026
20.44
20.67
20.36
20.59
20.06
228,000
Jul 8, 2026
20.37
20.43
20.19
20.39
19.86
135,200
Jul 7, 2026
20.68
20.71
20.41
20.53
20.00
181,300
Jul 6, 2026
20.65
20.80
20.57
20.70
20.17
145,500
Jul 2, 2026
20.65
20.81
20.45
20.52
19.99
172,400
Jul 1, 2026
20.54
20.73
20.49
20.63
20.10
178,500
Jun 30, 2026
20.29
20.59
20.25
20.56
20.03
160,700
Jun 29, 2026
20.13
20.32
19.97
20.29
19.77
161,800
Jun 26, 2026
20.11
20.20
20.01
20.04
19.52
189,600
Jun 25, 2026
20.28
20.36
20.10
20.22
19.70
158,800
Jun 24, 2026
20.27
20.43
20.05
20.16
19.64
228,000
Jun 23, 2026
20.10
20.36
19.96
20.28
19.76
283,700
Jun 22, 2026
20.69
20.77
20.41
20.41
19.88
340,600
Jun 18, 2026
20.43
20.58
20.22
20.52
19.99
283,100
Jun 17, 2026
20.46
20.51
20.04
20.09
19.57
169,500
Jun 16, 2026
20.46
20.70
20.40
20.45
19.92
226,800
Jun 15, 2026
20.25
20.47
20.25
20.43
19.90
237,700
Jun 12, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
19.98
20.17
19.85
20.10
19.58
181,700
Jun 11, 2026
19.70
19.98
19.45
19.97
19.34
361,600
Jun 10, 2026
19.79
19.97
19.52
19.52
18.90
266,900
Jun 9, 2026
20.11
20.25
19.37
19.80
19.17
214,100
Jun 8, 2026
20.17
20.18
19.87
19.89
19.26
244,500
Jun 5, 2026
20.50
20.61
19.91
19.97
19.34
245,800
Jun 4, 2026
20.44
20.68
20.38
20.65
19.99
164,800
Jun 3, 2026
20.72
20.82
20.47
20.51
19.86
214,600
Jun 2, 2026
20.67
20.82
20.66
20.71
20.05
164,600
Jun 1, 2026
20.58
20.75
20.31
20.67
20.01
243,500
May 29, 2026
20.64
20.75
20.61
20.67
20.01
194,500
May 28, 2026
20.49
20.67
20.44
20.57
19.92
206,300
May 27, 2026
20.51
20.54
20.41
20.52
19.87
193,200
May 26, 2026
20.48
20.60
20.38
20.42
19.77
269,300
May 22, 2026
20.34
20.43
20.21
20.33
19.68
213,500
May 21, 2026
20.16
20.26
20.06
20.20
19.56
392,600
May 20, 2026
19.86
20.14
19.72
20.09
19.45
211,900
May 19, 2026
19.88
20.03
19.63
19.74
19.11
214,600
May 18, 2026
20.15
20.21
19.72
19.95
19.32
253,000
May 15, 2026
20.20
20.29
20.16
20.16
19.52
190,200
May 14, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
20.42
20.54
20.38
20.47
19.82
197,000
May 13, 2026
20.33
20.48
20.21
20.45
19.68
189,300
May 12, 2026
20.29
20.44
20.18
20.31
19.55
183,700
May 11, 2026
20.29
20.45
20.29
20.34
19.58
188,000
May 8, 2026
20.23
20.38
20.20
20.30
19.54
181,800
May 7, 2026
20.10
20.30
20.05
20.07
19.32
212,400
May 6, 2026
19.99
20.20
19.95
20.15
19.39
191,300
May 5, 2026
19.77
19.85
19.77
19.81
19.07
273,300
May 4, 2026
19.73
19.85
19.56
19.59
18.85
229,900
May 1, 2026
19.67
19.85
19.52
19.68
18.94
215,500
Apr 30, 2026
19.46
19.62
19.36
19.57
18.83
126,100
Apr 29, 2026
19.41
19.47
19.24
19.34
18.61
186,900
Apr 28, 2026
19.44
19.50
19.38
19.38
18.65
212,700
Apr 27, 2026
19.40
19.52
19.40
19.52
18.79
159,700
Apr 24, 2026
19.41
19.50
19.29
19.43
18.70
142,400
Apr 23, 2026
19.39
19.48
19.09
19.26
18.54
195,700
Apr 22, 2026
19.30
19.42
19.25
19.33
18.60
345,300
Apr 21, 2026
19.44
19.52
19.13
19.16
18.44
395,200
Apr 20, 2026
19.31
19.40
19.21
19.37
18.64
306,500
Apr 17, 2026
19.30
19.46
19.12
19.32
18.59
255,700
Apr 16, 2026
19.17
19.17
18.95
19.06
18.34
210,200
Apr 15, 2026
18.92
19.08
18.86
19.06
18.34
246,600
Apr 14, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
18.57
18.89
18.57
18.85
18.14
262,700
Apr 13, 2026
18.44
18.75
18.36
18.69
17.87
271,700
Apr 10, 2026
18.55
18.56
18.43
18.48
17.67
235,700
Apr 9, 2026
18.17
18.46
18.16
18.43
17.62
402,800
Apr 8, 2026
18.24
18.34
18.04
18.09
17.30
272,000
Apr 7, 2026
17.42
17.62
17.33
17.58
16.81
261,600
Apr 6, 2026
17.38
17.65
17.37
17.56
16.79
280,100
Apr 2, 2026
17.08
17.61
17.08
17.43
16.66
262,400
Apr 1, 2026
17.15
17.65
17.15
17.39
16.63
409,000
Mar 31, 2026
16.61
17.25
16.61
17.12
16.37
447,300
Mar 30, 2026
16.73
16.94
16.41
16.50
15.78
373,000
Mar 27, 2026
17.07
17.07
16.68
16.68
15.95
398,100
Mar 26, 2026
17.41
17.50
17.16
17.18
16.43
285,100
Mar 25, 2026
17.58
18.09
17.52
17.59
16.82
269,400
Mar 24, 2026
17.37
17.59
17.34
17.54
16.77
259,200
Mar 23, 2026
17.69
17.77
17.48
17.55
16.78
432,600
Mar 20, 2026
17.76
17.76
17.24
17.37
16.61
557,700
Mar 19, 2026
17.68
17.77
17.52
17.68
16.90
459,400
Mar 18, 2026
18.02
18.03
17.78
17.79
17.01
339,100
Mar 17, 2026
18.14
18.14
17.96
18.02
17.23
274,700
Mar 16, 2026
17.89
18.15
17.81
17.93
17.14
367,400
Mar 13, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
17.98
18.05
17.72
17.76
16.98
328,900
Mar 12, 2026
18.19
18.48
17.97
17.97
17.06
277,400
Mar 11, 2026
18.28
18.41
18.16
18.39
17.46
235,100
Mar 10, 2026
18.25
18.51
18.12
18.20
17.28
310,700
Mar 9, 2026
18.01
18.25
17.86
18.19
17.27
388,400
Mar 6, 2026
18.52
18.52
18.28
18.34
17.41
324,500
Mar 5, 2026
18.74
18.86
18.52
18.64
17.70
303,100
Mar 4, 2026
18.87
18.91
18.74
18.82
17.87
253,300
Mar 3, 2026
18.75
18.83
18.41
18.74
17.79
275,600
Mar 2, 2026
18.88
19.12
18.83
18.97
18.01
262,000
Feb 27, 2026
19.00
19.07
18.88
19.01
18.05
169,300
Feb 26, 2026
19.23
19.28
19.02
19.14
18.17
129,200
Feb 25, 2026
19.23
19.29
19.15
19.23
18.26
198,400
Feb 24, 2026
18.91
19.05
18.80
19.03
18.07
234,200
Feb 23, 2026
19.15
19.15
18.79
18.85
17.90
405,600
Feb 20, 2026
18.86
19.08
18.86
19.07
18.11
278,600
Feb 19, 2026
18.93
19.05
18.85
18.89
17.94
195,500
Feb 18, 2026
18.85
19.09
18.85
18.96
18.00
231,000
Feb 17, 2026
18.82
18.97
18.62
18.85
17.90
295,400
Feb 13, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
18.81
18.95
18.68
18.81
17.86
211,500
Feb 12, 2026
19.31
19.42
18.97
18.97
17.90
281,100
Feb 11, 2026
19.37
19.49
19.26
19.31
18.22
166,400
Feb 10, 2026
19.34
19.47
19.28
19.30
18.21
220,000
Feb 9, 2026
19.12
19.38
19.06
19.31
18.22
205,700
Feb 6, 2026
18.89
19.16
18.79
19.16
18.08
207,200
Feb 5, 2026
18.96
19.10
18.73
18.76
17.70
247,700
Feb 4, 2026
19.22
19.27
18.95
19.12
18.04
299,700
Feb 3, 2026
19.38
19.42
19.10
19.28
18.19
333,700
Feb 2, 2026
19.21
19.42
19.21
19.36
18.26
226,800
Jan 30, 2026
19.26
19.42
19.20
19.31
18.22
173,700
Jan 29, 2026
19.41
19.46
19.13
19.38
18.28
325,300
Jan 28, 2026
19.43
19.54
19.32
19.44
18.34
320,000
Jan 27, 2026
19.40
19.46
19.38
19.41
18.31
273,300
Jan 26, 2026
19.43
19.46
19.37
19.37
18.27
180,300
Jan 23, 2026
19.30
19.41
19.27
19.35
18.25
294,600
Jan 22, 2026
19.38
19.46
19.27
19.33
18.24
234,600
Jan 21, 2026
19.02
19.34
19.02
19.25
18.16
268,700
Jan 20, 2026
19.12
19.26
19.00
19.01
17.93
307,800
Jan 16, 2026
19.50
19.59
19.41
19.46
18.36
168,400
Jan 15, 2026
19.56
19.67
19.45
19.46
18.36
244,900
Jan 14, 2026
19.66
19.72
19.26
19.43
18.33
418,500
Jan 13, 2026
19.76
19.83
19.66
19.72
18.60
233,500
Jan 12, 2026
19.59
19.74
19.54
19.73
18.61
238,500
Jan 9, 2026
19.60
19.71
19.50
19.69
18.58
456,500
Jan 8, 2026
19.52
19.58
19.43
19.49
18.39
219,000
Jan 7, 2026
19.59
19.60
19.45
19.47
18.37
226,200
Jan 6, 2026
19.23
19.48
19.22
19.46
18.36
270,100
Jan 5, 2026
19.20
19.29
19.18
19.22
18.13
325,300
Jan 2, 2026
19.30
19.37
19.01
19.16
18.08
306,000
Dec 31, 2025
19.41
19.46
19.20
19.20
18.11
178,700
Dec 30, 2025
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
19.32
19.47
19.32
19.41
18.31
144,900
Dec 29, 2025
19.51
19.61
19.47
19.50
18.28
196,600
Dec 26, 2025
19.63
19.71
19.63
19.68
18.45
156,400
Dec 24, 2025
19.59
19.63
19.51
19.60
18.37
161,400
Dec 23, 2025
19.37
19.50
19.37
19.49
18.27
184,500
Dec 22, 2025
19.39
19.43
19.32
19.39
18.18
285,500
Dec 19, 2025
19.06
19.22
18.98
19.22
18.02
427,900
Dec 18, 2025
18.89
19.00
18.84
18.91
17.73
271,400
Dec 17, 2025
18.90
18.91
18.67
18.70
17.53
270,600
Dec 16, 2025
18.82
18.93
18.76
18.89
17.71
209,100
Dec 15, 2025
19.09
19.11
18.82
18.88
17.70
224,800
Dec 12, 2025
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
19.19
19.23
18.93
19.03
17.84
262,100
Dec 11, 2025
19.28
19.33
19.12
19.29
17.99
194,300
Dec 10, 2025
19.31
19.39
19.18
19.33
18.02
235,600
Dec 9, 2025
19.30
19.40
19.21
19.30
18.00
274,600
Dec 8, 2025
19.44
19.44
19.20
19.30
18.00
213,300
Dec 5, 2025
19.15
19.39
19.15
19.35
18.04
280,200
Dec 4, 2025
19.15
19.22
19.08
19.22
17.92
303,200
Dec 3, 2025
18.90
19.15
18.89
19.12
17.83
345,200
Dec 2, 2025
18.93
19.00
18.87
18.97
17.69
195,400
Dec 1, 2025
18.88
18.96
18.75
18.93
17.65
209,200
Nov 28, 2025
18.78
19.08
18.78
19.00
17.72
92,100
Nov 26, 2025
18.62
18.92
18.62
18.73
17.46
243,100
Nov 25, 2025
18.35
18.65
18.27
18.61
17.35
199,900
Nov 24, 2025
18.23
18.48
18.15
18.38
17.14
489,700
Nov 21, 2025
18.21
18.93
17.80
18.05
16.83
412,900
Nov 20, 2025
18.40
18.78
17.88
17.91
16.70
463,000
Nov 19, 2025
18.21
18.40
18.16
18.23
17.00
329,200
Nov 18, 2025
18.18
18.48
18.01
18.26
17.03
335,900
Nov 17, 2025
18.43
18.65
18.21
18.30
17.06
300,700
Nov 14, 2025
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
18.50
18.75
18.40
18.57
17.32
286,800
Nov 13, 2025
19.10
19.15
18.75
18.79
17.42
273,800
Nov 12, 2025
19.32
19.32
19.16
19.21
17.81
184,100
Nov 11, 2025
19.08
19.24
19.06
19.22
17.82
146,700
Nov 10, 2025
18.92
19.09
18.92
19.06
17.67
178,600
Nov 7, 2025
18.72
18.79
18.60
18.75
17.39
186,500
Nov 6, 2025
18.98
19.28
18.80
18.81
17.44
180,900
Nov 5, 2025
18.86
19.25
18.86
19.04
17.66
293,100
Nov 4, 2025
19.13
19.19
18.96
19.04
17.66
240,100
Nov 3, 2025
19.38
19.39
19.18
19.27
17.87
149,200
Oct 31, 2025
19.23
19.40
19.19
19.30
17.90
179,100
