5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
-12.21%
6 MONTH PERFORMANCE
-8.18%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-4.46%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.48 | $18.89 (-3.03%) | $19.48 | $18.81 | 604.84 K | |
| 11/04/2026 | $19.75 | $19.89 (0.71%) | $20.04 | $19.74 | 226.90 K | $3.19 B |
| 11/03/2026 | $19.52 | $19.65 (0.67%) | $19.77 | $19.46 | 159.63 K | $3.15 B |
| 11/02/2026 | $19.67 | $19.55 (-0.61%) | $19.94 | $19.50 | 241.15 K | $3.14 B |
| 10/30/2026 | $19.46 | $19.57 (0.57%) | $19.78 | $19.38 | 277.50 K | $3.14 B |
| 10/29/2026 | $20.05 | $20.03 (-0.1%) | $20.16 | $19.89 | 242.80 K | $3.21 B |
| 10/28/2026 | $20.06 | $20.13 (0.35%) | $20.19 | $19.94 | 93.40 K | $3.23 B |
| 10/27/2026 | $19.89 | $20.10 (1.06%) | $20.12 | $19.85 | 168.43 K | $3.22 B |
| 10/26/2026 | $19.82 | $19.86 (0.2%) | $19.97 | $19.80 | 179.90 K | $3.18 B |
| 10/23/2026 | $19.79 | $19.75 (-0.2%) | $19.85 | $19.67 | 196.40 K | $3.17 B |
| 10/22/2026 | $19.86 | $19.87 (0.05%) | $19.99 | $19.81 | 181.32 K | $3.19 B |
| 10/21/2026 | $20.19 | $20.16 (-0.15%) | $20.23 | $20.03 | 326.32 K | $3.23 B |
| 10/20/2026 | $20.05 | $20.03 (-0.1%) | $20.11 | $19.85 | 221.85 K | $3.21 B |
| 10/19/2026 | $19.85 | $19.95 (0.5%) | $20.04 | $19.84 | 177.70 K | $3.20 B |
| 10/16/2026 | $20.00 | $19.79 (-1.05%) | $20.18 | $19.70 | 286.41 K | $3.17 B |
| 10/15/2026 | $19.97 | $20.09 (0.6%) | $20.20 | $19.94 | 226.12 K | $3.22 B |
| 10/14/2026 | $20.32 | $20.10 (-1.08%) | $20.38 | $20.05 | 202.62 K | $3.22 B |
| 10/13/2026 | $20.65 | $20.62 (-0.15%) | $20.71 | $20.55 | 191.58 K | $3.31 B |
| 10/12/2026 | $20.71 | $20.71 (0%) | $20.77 | $20.61 | 145.00 K | $3.32 B |
| 10/09/2026 | $20.55 | $20.67 (0.58%) | $20.68 | $20.43 | 185.82 K | $3.31 B |
| 10/08/2026 | $20.51 | $20.43 (-0.39%) | $20.67 | $20.27 | 141.00 K | $3.28 B |
| 10/07/2026 | $20.58 | $20.51 (-0.34%) | $20.59 | $20.35 | 165.30 K | $3.29 B |
| 10/06/2026 | $20.40 | $20.60 (0.98%) | $20.66 | $20.20 | 197.12 K | $3.30 B |
| 10/05/2026 | $20.47 | $20.36 (-0.54%) | $20.57 | $20.24 | 210.20 K | $3.27 B |
| 10/02/2026 | $20.51 | $20.47 (-0.2%) | $20.69 | $20.36 | 207.30 K | $3.28 B |
| 10/01/2026 | $20.08 | $20.32 (1.2%) | $20.49 | $20.08 | 165.00 K | $3.26 B |
| 09/30/2026 | $20.39 | $20.39 (0%) | $20.55 | $20.30 | 236.11 K | $3.27 B |
| 09/29/2026 | $20.44 | $20.40 (-0.2%) | $20.62 | $20.25 | 195.11 K | $3.27 B |
| 09/28/2026 | $20.57 | $20.44 (-0.63%) | $20.71 | $20.41 | 181.63 K | $3.28 B |
| 09/25/2026 | $20.85 | $20.75 (-0.48%) | $20.87 | $20.54 | 210.55 K | $3.33 B |
| 09/24/2026 | $20.62 | $20.67 (0.24%) | $20.75 | $20.51 | 122.80 K | $3.31 B |
| 09/23/2026 | $20.85 | $20.75 (-0.48%) | $20.90 | $20.62 | 161.92 K | $3.33 B |
| 09/22/2026 | $20.78 | $21.06 (1.35%) | $21.10 | $20.77 | 258.61 K | $3.38 B |
| 09/21/2026 | $20.84 | $20.92 (0.38%) | $20.97 | $20.67 | 356.70 K | $3.35 B |
| 09/18/2026 | $20.52 | $20.51 (-0.05%) | $20.71 | $20.32 | 204.16 K | $3.29 B |
| 09/17/2026 | $20.38 | $20.46 (0.39%) | $20.54 | $20.21 | 185.90 K | $3.28 B |
| 09/16/2026 | $20.28 | $20.16 (-0.59%) | $20.50 | $20.01 | 156.72 K | $3.23 B |
| 09/15/2026 | $20.38 | $20.28 (-0.49%) | $20.39 | $20.18 | 163.70 K | $3.25 B |
| 09/14/2026 | $20.52 | $20.43 (-0.44%) | $20.58 | $20.40 | 147.54 K | $3.28 B |
| 09/11/2026 | $20.78 | $20.83 (0.24%) | $20.95 | $20.64 | 155.10 K | $3.34 B |
| 09/10/2026 | $20.78 | $20.60 (-0.87%) | $20.86 | $20.60 | 98.30 K | $3.30 B |
| 09/09/2026 | $20.85 | $20.85 (0%) | $20.97 | $20.81 | 183.04 K | $3.34 B |
| 09/08/2026 | $21.13 | $20.98 (-0.71%) | $21.14 | $20.87 | 179.81 K | $3.36 B |
| 09/04/2026 | $21.11 | $21.09 (-0.09%) | $21.17 | $21.00 | 180.33 K | $3.38 B |
| 09/03/2026 | $20.89 | $21.06 (0.81%) | $21.10 | $20.79 | 133.80 K | $3.38 B |
| 09/02/2026 | $20.88 | $20.89 (0.05%) | $20.95 | $20.80 | 133.15 K | $3.35 B |
| 09/01/2026 | $20.82 | $20.73 (-0.43%) | $20.82 | $20.67 | 152.92 K | $3.32 B |
| 08/31/2026 | $20.93 | $20.94 (0.05%) | $21.10 | $20.79 | 172.90 K | $3.36 B |
| 08/28/2026 | $20.97 | $20.96 (-0.05%) | $21.12 | $20.90 | 118.20 K | $3.36 B |
| 08/27/2026 | $20.95 | $20.97 (0.1%) | $21.03 | $20.89 | 119.73 K | $3.36 B |
| 08/26/2026 | $20.64 | $20.84 (0.97%) | $20.87 | $20.60 | 126.80 K | $3.34 B |
| 08/25/2026 | $20.83 | $20.83 (0%) | $20.85 | $20.60 | 128.30 K | $3.34 B |
| 08/24/2026 | $20.64 | $20.63 (-0.05%) | $20.71 | $20.48 | 243.00 K | $3.31 B |
| 08/21/2026 | $20.87 | $20.74 (-0.62%) | $20.87 | $20.69 | 331.90 K | $3.33 B |
| 08/20/2026 | $20.71 | $20.68 (-0.14%) | $20.80 | $20.62 | 215.02 K | $3.32 B |
| 08/19/2026 | $20.83 | $20.82 (-0.05%) | $21.05 | $20.73 | 176.61 K | $3.34 B |
| 08/18/2026 | $20.79 | $20.79 (0%) | $20.86 | $20.72 | 133.40 K | $3.33 B |
| 08/17/2026 | $21.08 | $20.90 (-0.85%) | $21.08 | $20.87 | 144.51 K | $3.35 B |
| 08/14/2026 | $21.00 | $20.93 (-0.33%) | $21.01 | $20.50 | 105.15 K | $3.36 B |
| 08/13/2026 | $20.88 | $21.03 (0.72%) | $21.15 | $20.88 | 141.54 K | $3.37 B |
| 08/12/2026 | $21.04 | $20.87 (-0.81%) | $21.10 | $20.80 | 178.52 K | $3.35 B |
| 08/11/2026 | $21.08 | $20.88 (-0.95%) | $21.08 | $20.82 | 157.52 K | $3.35 B |
| 08/10/2026 | $20.82 | $21.02 (0.96%) | $21.06 | $20.82 | 242.72 K | $3.37 B |
| 08/07/2026 | $20.80 | $20.92 (0.58%) | $20.94 | $20.71 | 158.00 K | $3.35 B |
| 08/06/2026 | $20.73 | $20.74 (0.05%) | $20.81 | $20.60 | 152.20 K | $3.33 B |
| 08/05/2026 | $20.85 | $20.72 (-0.62%) | $20.96 | $20.72 | 181.11 K | $3.32 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.
