5 DAY PERFORMANCE
-9.68%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
-5.06%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-0.22%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.73 | $20.72 (-0.05%) | $20.81 | $20.65 | 83.41 K | $3.32 B |
| 08/05/2026 | $20.85 | $20.72 (-0.62%) | $20.96 | $20.72 | 181.11 K | $3.32 B |
| 08/04/2026 | $20.65 | $20.75 (0.48%) | $20.89 | $20.61 | 182.70 K | $3.33 B |
| 08/03/2026 | $20.21 | $20.54 (1.63%) | $20.60 | $20.16 | 153.40 K | $3.29 B |
| 07/31/2026 | $20.10 | $20.14 (0.2%) | $20.24 | $19.88 | 149.00 K | $3.23 B |
| 07/30/2026 | $19.69 | $20.00 (1.57%) | $20.00 | $19.69 | 163.31 K | $3.21 B |
| 07/29/2026 | $19.93 | $19.52 (-2.06%) | $20.02 | $19.50 | 252.34 K | $3.13 B |
| 07/28/2026 | $19.81 | $19.92 (0.56%) | $19.97 | $19.71 | 212.45 K | $3.19 B |
| 07/27/2026 | $20.20 | $20.04 (-0.79%) | $20.20 | $19.88 | 164.40 K | $3.21 B |
| 07/24/2026 | $20.13 | $20.00 (-0.65%) | $20.31 | $19.95 | 203.22 K | $3.21 B |
| 07/23/2026 | $20.21 | $20.13 (-0.4%) | $20.38 | $19.91 | 339.20 K | $3.23 B |
| 07/22/2026 | $20.46 | $20.48 (0.1%) | $20.61 | $20.35 | 299.85 K | $3.28 B |
| 07/21/2026 | $20.45 | $20.49 (0.2%) | $20.57 | $20.35 | 376.03 K | $3.29 B |
| 07/20/2026 | $20.29 | $20.24 (-0.25%) | $20.40 | $20.13 | 215.31 K | $3.25 B |
| 07/17/2026 | $20.30 | $20.20 (-0.49%) | $20.45 | $20.14 | 197.74 K | $3.24 B |
| 07/16/2026 | $20.51 | $20.47 (-0.2%) | $20.64 | $20.44 | 186.06 K | $3.28 B |
| 07/15/2026 | $20.46 | $20.67 (1.03%) | $20.74 | $20.44 | 200.11 K | $3.31 B |
| 07/14/2026 | $20.46 | $20.46 (0%) | $20.60 | $20.43 | 151.60 K | $3.28 B |
| 07/13/2026 | $20.71 | $20.55 (-0.77%) | $20.76 | $20.53 | 136.90 K | $3.30 B |
| 07/10/2026 | $20.65 | $20.80 (0.73%) | $20.86 | $20.56 | 144.80 K | $3.34 B |
| 07/09/2026 | $20.44 | $20.59 (0.73%) | $20.67 | $20.36 | 228.05 K | $3.30 B |
| 07/08/2026 | $20.37 | $20.39 (0.1%) | $20.43 | $20.19 | 135.29 K | $3.27 B |
| 07/07/2026 | $20.68 | $20.53 (-0.73%) | $20.71 | $20.41 | 181.30 K | $3.29 B |
| 07/06/2026 | $20.65 | $20.70 (0.24%) | $20.80 | $20.57 | 145.50 K | $3.32 B |
| 07/02/2026 | $20.65 | $20.52 (-0.63%) | $20.81 | $20.45 | 173.74 K | $3.29 B |
| 07/01/2026 | $20.54 | $20.63 (0.44%) | $20.73 | $20.49 | 178.51 K | $3.31 B |
| 06/30/2026 | $20.29 | $20.56 (1.33%) | $20.59 | $20.25 | 160.70 K | $3.30 B |
| 06/29/2026 | $20.13 | $20.29 (0.79%) | $20.32 | $19.97 | 161.84 K | $3.25 B |
| 06/26/2026 | $20.11 | $20.04 (-0.35%) | $20.20 | $20.01 | 189.62 K | $3.21 B |
| 06/25/2026 | $20.28 | $20.22 (-0.3%) | $20.36 | $20.10 | 158.80 K | $3.24 B |
| 06/24/2026 | $20.27 | $20.16 (-0.54%) | $20.43 | $20.05 | 228.00 K | $3.23 B |
| 06/23/2026 | $20.10 | $20.28 (0.9%) | $20.36 | $19.96 | 283.75 K | $3.25 B |
| 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 |
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.
