5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
+3.47%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.69 | $20.41 (-1.35%) | $20.77 | $20.41 | 340.60 K | $3.27 B |
| 06/18/2026 | $20.43 | $20.52 (0.44%) | $20.58 | $20.22 | 283.10 K | $3.29 B |
| 06/17/2026 | $20.46 | $20.09 (-1.81%) | $20.51 | $20.04 | 169.50 K | $3.22 B |
| 06/16/2026 | $20.46 | $20.45 (-0.05%) | $20.70 | $20.40 | 226.80 K | $3.28 B |
| 06/15/2026 | $20.25 | $20.43 (0.89%) | $20.47 | $20.25 | 237.73 K | $3.28 B |
| 06/12/2026 | $19.98 | $20.10 (0.6%) | $20.17 | $19.85 | 181.70 K | $3.22 B |
| 06/11/2026 | $19.70 | $19.97 (1.37%) | $19.98 | $19.45 | 361.73 K | $3.20 B |
| 06/10/2026 | $19.79 | $19.52 (-1.36%) | $19.97 | $19.52 | 266.94 K | $3.13 B |
| 06/09/2026 | $20.11 | $19.80 (-1.54%) | $20.25 | $19.37 | 214.10 K | $3.18 B |
| 06/08/2026 | $20.17 | $19.89 (-1.39%) | $20.18 | $19.86 | 244.50 K | $3.19 B |
| 06/05/2026 | $20.50 | $19.97 (-2.59%) | $20.61 | $19.91 | 245.84 K | $3.20 B |
| 06/04/2026 | $20.44 | $20.65 (1.03%) | $20.68 | $20.38 | 164.80 K | $3.31 B |
| 06/03/2026 | $20.72 | $20.51 (-1.01%) | $20.82 | $20.47 | 214.64 K | $3.29 B |
| 06/02/2026 | $20.67 | $20.71 (0.19%) | $20.82 | $20.66 | 164.64 K | $3.32 B |
| 06/01/2026 | $20.58 | $20.67 (0.44%) | $20.75 | $20.31 | 243.51 K | $3.31 B |
| 05/29/2026 | $20.64 | $20.67 (0.15%) | $20.75 | $20.61 | 194.50 K | $3.31 B |
| 05/28/2026 | $20.49 | $20.57 (0.39%) | $20.67 | $20.44 | 206.34 K | $3.30 B |
| 05/27/2026 | $20.51 | $20.52 (0.05%) | $20.54 | $20.41 | 193.23 K | $3.29 B |
| 05/26/2026 | $20.48 | $20.42 (-0.29%) | $20.60 | $20.38 | 269.34 K | $3.27 B |
| 05/22/2026 | $20.34 | $20.33 (-0.05%) | $20.43 | $20.20 | 213.55 K | $3.26 B |
| 05/21/2026 | $20.16 | $20.20 (0.2%) | $20.26 | $20.06 | 392.93 K | $3.24 B |
| 05/20/2026 | $19.86 | $20.09 (1.16%) | $20.14 | $19.72 | 211.90 K | $3.22 B |
| 05/19/2026 | $19.88 | $19.74 (-0.7%) | $20.03 | $19.63 | 214.60 K | $3.17 B |
| 05/18/2026 | $20.15 | $19.95 (-0.99%) | $20.20 | $19.72 | 253.03 K | $3.20 B |
| 05/15/2026 | $20.20 | $20.16 (-0.2%) | $20.29 | $20.16 | 190.20 K | $3.23 B |
| 05/14/2026 | $20.42 | $20.47 (0.24%) | $20.54 | $20.38 | 197.12 K | $3.28 B |
| 05/13/2026 | $20.33 | $20.45 (0.59%) | $20.48 | $20.21 | 189.31 K | $3.28 B |
| 05/12/2026 | $20.29 | $20.31 (0.1%) | $20.44 | $20.18 | 183.70 K | $3.26 B |
| 05/11/2026 | $20.29 | $20.34 (0.25%) | $20.45 | $20.29 | 188.16 K | $3.26 B |
| 05/08/2026 | $20.23 | $20.30 (0.35%) | $20.38 | $20.20 | 181.80 K | $3.26 B |
| 05/07/2026 | $20.10 | $20.07 (-0.15%) | $20.30 | $20.05 | 212.42 K | $3.22 B |
| 05/06/2026 | $19.99 | $20.15 (0.8%) | $20.20 | $19.95 | 191.30 K | $3.23 B |
| 05/05/2026 | $19.77 | $19.81 (0.2%) | $19.85 | $19.77 | 273.30 K | $3.18 B |
| 05/04/2026 | $19.73 | $19.59 (-0.71%) | $19.85 | $19.56 | 229.90 K | $3.14 B |
| 05/01/2026 | $19.67 | $19.68 (0.05%) | $19.85 | $19.52 | 215.50 K | $3.16 B |
| 04/30/2026 | $19.46 | $19.57 (0.57%) | $19.62 | $19.36 | 126.12 K | $3.14 B |
| 04/29/2026 | $19.41 | $19.34 (-0.36%) | $19.47 | $19.24 | 186.90 K | $3.10 B |
| 04/28/2026 | $19.44 | $19.38 (-0.31%) | $19.50 | $19.38 | 212.70 K | $3.11 B |
| 04/27/2026 | $19.40 | $19.52 (0.62%) | $19.52 | $19.40 | 159.74 K | $3.13 B |
| 04/24/2026 | $19.41 | $19.43 (0.1%) | $19.50 | $19.29 | 142.40 K | $3.12 B |
| 04/23/2026 | $19.39 | $19.26 (-0.67%) | $19.48 | $19.09 | 195.72 K | $3.09 B |
| 04/22/2026 | $19.30 | $19.33 (0.16%) | $19.42 | $19.25 | 345.32 K | $3.10 B |
| 04/21/2026 | $19.44 | $19.16 (-1.44%) | $19.52 | $19.13 | 395.21 K | $3.07 B |
| 04/20/2026 | $19.31 | $19.37 (0.31%) | $19.40 | $19.21 | 306.52 K | $3.11 B |
| 04/17/2026 | $19.30 | $19.32 (0.1%) | $19.46 | $19.12 | 255.70 K | $3.10 B |
| 04/16/2026 | $19.17 | $19.06 (-0.57%) | $19.17 | $18.95 | 210.24 K | $3.06 B |
| 04/15/2026 | $18.92 | $19.06 (0.74%) | $19.08 | $18.86 | 246.63 K | $3.06 B |
| 04/14/2026 | $18.57 | $18.85 (1.51%) | $18.89 | $18.57 | 262.73 K | $3.02 B |
| 04/13/2026 | $18.44 | $18.69 (1.36%) | $18.75 | $18.36 | 271.70 K | $3.00 B |
| 04/10/2026 | $18.55 | $18.48 (-0.38%) | $18.56 | $18.43 | 235.70 K | $2.96 B |
| 04/09/2026 | $18.17 | $18.43 (1.43%) | $18.46 | $18.16 | 402.80 K | $2.96 B |
| 04/08/2026 | $18.24 | $18.09 (-0.82%) | $18.34 | $18.04 | 272.04 K | $2.90 B |
| 04/07/2026 | $17.42 | $17.58 (0.92%) | $17.62 | $17.33 | 261.60 K | $2.82 B |
| 04/06/2026 | $17.38 | $17.56 (1.04%) | $17.65 | $17.36 | 280.13 K | $2.82 B |
| 04/02/2026 | $17.08 | $17.43 (2.05%) | $17.61 | $17.08 | 262.50 K | $2.80 B |
| 04/01/2026 | $17.15 | $17.39 (1.4%) | $17.65 | $17.15 | 409.04 K | $2.79 B |
| 03/31/2026 | $16.61 | $17.12 (3.07%) | $17.25 | $16.61 | 447.34 K | $2.75 B |
| 03/30/2026 | $16.73 | $16.50 (-1.37%) | $16.94 | $16.41 | 373.06 K | $2.65 B |
| 03/27/2026 | $17.07 | $16.68 (-2.28%) | $17.07 | $16.68 | 398.13 K | $2.67 B |
| 03/26/2026 | $17.41 | $17.18 (-1.32%) | $17.50 | $17.16 | 285.10 K | $2.76 B |
| 03/25/2026 | $17.58 | $17.59 (0.06%) | $18.09 | $17.52 | 269.43 K | $2.82 B |
| 03/24/2026 | $17.37 | $17.54 (0.98%) | $17.59 | $17.34 | 259.21 K | $2.81 B |
| 03/23/2026 | $17.69 | $17.55 (-0.79%) | $17.77 | $17.48 | 432.60 K | $2.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
