MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSQ — Calamos Strategic Total Return Fund
NasdaqCalamos Strategic Total Return Fund
$20.47
+0.15(+0.74%)
- O
- 20.51
- H
- 20.69
- L
- 20.36
- V
- 207.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.47
Period Return+36.47%
Period High$21.17
Period Low$14.65
Avg Daily Volume222.7K
Total Trading Days365
CSQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.51 | $20.69 | $20.36 | $20.47 | +$0.15 | +0.74% | 207,238 | $20.46 | $20.36 $20.69 |
| Oct 1, 2026 | $20.08 | $20.49 | $20.08 | $20.32 | $-0.07 | -0.34% | 164,995 | $20.30 | $20.08 $20.49 |
| Sep 30, 2026 | $20.39 | $20.55 | $20.30 | $20.39 | $-0.01 | -0.05% | 236,114 | $20.45 | $20.30 $20.55 |
| Sep 29, 2026 | $20.44 | $20.62 | $20.25 | $20.40 | $-0.04 | -0.20% | 195,107 | $20.38 | $20.25 $20.62 |
| Sep 28, 2026 | $20.57 | $20.71 | $20.41 | $20.44 | $-0.31 | -1.49% | 181,626 | $20.53 | $20.41 $20.71 |
| Sep 25, 2026 | $20.85 | $20.87 | $20.54 | $20.75 | +$0.08 | +0.39% | 210,548 | $20.75 | $20.54 $20.87 |
| Sep 24, 2026 | $20.62 | $20.75 | $20.51 | $20.67 | $-0.08 | -0.39% | 122,764 | $20.63 | $20.51 $20.75 |
| Sep 23, 2026 | $20.85 | $20.90 | $20.62 | $20.75 | $-0.31 | -1.47% | 161,922 | $20.79 | $20.62 $20.90 |
| Sep 22, 2026 | $20.78 | $21.10 | $20.77 | $21.06 | +$0.14 | +0.67% | 258,608 | $20.93 | $20.77 $21.10 |
| Sep 21, 2026 | $20.84 | $20.97 | $20.67 | $20.92 | +$0.41 | +2.00% | 356,682 | $20.83 | $20.67 $20.97 |
| Sep 18, 2026 | $20.52 | $20.71 | $20.32 | $20.51 | +$0.05 | +0.24% | 204,160 | $20.44 | $20.32 $20.71 |
| Sep 17, 2026 | $20.38 | $20.54 | $20.21 | $20.46 | +$0.30 | +1.49% | 185,872 | $20.44 | $20.21 $20.54 |
| Sep 16, 2026 | $20.28 | $20.50 | $20.01 | $20.16 | $-0.12 | -0.59% | 156,716 | $20.27 | $20.01 $20.50 |
| Sep 15, 2026 | $20.38 | $20.39 | $20.18 | $20.28 | $-0.15 | -0.73% | 163,669 | $20.27 | $20.18 $20.39 |
| Sep 14, 2026 | $20.52 | $20.58 | $20.40 | $20.43 | $-0.40 | -1.92% | 147,539 | $20.50 | $20.40 $20.58 |
| Sep 11, 2026 | $20.78 | $20.95 | $20.64 | $20.83 | +$0.23 | +1.12% | 155,090 | $20.84 | $20.64 $20.95 |
| Sep 10, 2026 | $20.78 | $20.86 | $20.60 | $20.60 | $-0.25 | -1.20% | 98,268 | $20.72 | $20.60 $20.86 |
| Sep 9, 2026 | $20.85 | $20.97 | $20.81 | $20.85 | $-0.13 | -0.62% | 183,041 | $20.89 | $20.81 $20.97 |
| Sep 8, 2026 | $21.13 | $21.14 | $20.87 | $20.98 | $-0.11 | -0.52% | 179,810 | $21.01 | $20.87 $21.14 |
| Sep 4, 2026 | $21.11 | $21.17 | $21.00 | $21.09 | +$0.03 | +0.14% | 180,330 | $21.07 | $21.00 $21.17 |
| Sep 3, 2026 | $20.89 | $21.10 | $20.79 | $21.06 | +$0.17 | +0.81% | 133,783 | $21.04 | $20.79 $21.10 |
| Sep 2, 2026 | $20.88 | $20.95 | $20.80 | $20.89 | +$0.16 | +0.77% | 133,094 | $20.88 | $20.80 $20.95 |
| Sep 1, 2026 | $20.82 | $20.82 | $20.67 | $20.73 | $-0.21 | -1.00% | 152,923 | $20.75 | $20.67 $20.82 |
| Aug 31, 2026 | $20.93 | $21.10 | $20.79 | $20.94 | $-0.02 | -0.10% | 172,901 | $20.88 | $20.79 $21.10 |
| Aug 28, 2026 | $20.97 | $21.12 | $20.90 | $20.96 | $-0.01 | -0.05% | 118,184 | $20.99 | $20.90 $21.12 |
| Aug 27, 2026 | $20.95 | $21.03 | $20.89 | $20.97 | +$0.13 | +0.62% | 119,734 | $20.96 | $20.89 $21.03 |
| Aug 26, 2026 | $20.64 | $20.87 | $20.60 | $20.84 | +$0.01 | +0.05% | 126,795 | $20.81 | $20.60 $20.87 |
| Aug 25, 2026 | $20.83 | $20.85 | $20.60 | $20.83 | +$0.20 | +0.97% | 128,277 | $20.78 | $20.60 $20.85 |
| Aug 24, 2026 | $20.64 | $20.71 | $20.48 | $20.63 | $-0.11 | -0.53% | 242,963 | $20.61 | $20.48 $20.71 |
| Aug 21, 2026 | $20.87 | $20.87 | $20.69 | $20.74 | +$0.06 | +0.29% | 331,865 | $20.79 | $20.69 $20.87 |