5 DAY PERFORMANCE
-7.57%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
+11.80%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.99 | $20.15 (0.8%) | $20.20 | $19.96 | 164.17 K | $3.22 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 |
| 03/20/2026 | $17.76 | $17.37 (-2.2%) | $17.76 | $17.24 | 557.70 K | $2.79 B |
| 03/19/2026 | $17.68 | $17.68 (0%) | $17.77 | $17.52 | 459.45 K | $2.84 B |
| 03/18/2026 | $18.02 | $17.79 (-1.28%) | $18.03 | $17.78 | 339.10 K | $2.85 B |
| 03/17/2026 | $18.14 | $18.02 (-0.66%) | $18.14 | $17.95 | 274.71 K | $2.89 B |
| 03/16/2026 | $17.89 | $17.93 (0.22%) | $18.15 | $17.81 | 367.75 K | $2.88 B |
| 03/13/2026 | $17.98 | $17.76 (-1.22%) | $18.05 | $17.72 | 328.94 K | $2.85 B |
| 03/12/2026 | $18.19 | $17.97 (-1.21%) | $18.48 | $17.97 | 277.41 K | $2.88 B |
| 03/11/2026 | $18.28 | $18.39 (0.6%) | $18.41 | $18.16 | 235.10 K | $2.95 B |
| 03/10/2026 | $18.25 | $18.20 (-0.27%) | $18.51 | $18.12 | 310.74 K | $2.92 B |
| 03/09/2026 | $18.01 | $18.19 (1%) | $18.25 | $17.86 | 388.40 K | $2.92 B |
| 03/06/2026 | $18.52 | $18.34 (-0.97%) | $18.52 | $18.28 | 324.50 K | $2.94 B |
| 03/05/2026 | $18.74 | $18.64 (-0.53%) | $18.86 | $18.52 | 303.10 K | $2.99 B |
| 03/04/2026 | $18.87 | $18.82 (-0.26%) | $18.91 | $18.74 | 253.30 K | $3.02 B |
| 03/03/2026 | $18.75 | $18.74 (-0.05%) | $18.83 | $18.41 | 275.64 K | $3.01 B |
| 03/02/2026 | $18.88 | $18.97 (0.48%) | $19.12 | $18.83 | 262.04 K | $3.04 B |
| 02/27/2026 | $19.00 | $19.01 (0.05%) | $19.07 | $18.88 | 169.31 K | $3.05 B |
| 02/26/2026 | $19.23 | $19.14 (-0.47%) | $19.28 | $19.02 | 129.20 K | $3.07 B |
| 02/25/2026 | $19.23 | $19.23 (0%) | $19.29 | $19.15 | 198.43 K | $3.08 B |
| 02/24/2026 | $18.91 | $19.03 (0.63%) | $19.05 | $18.80 | 234.20 K | $3.05 B |
| 02/23/2026 | $19.15 | $18.85 (-1.57%) | $19.15 | $18.79 | 405.62 K | $3.02 B |
| 02/20/2026 | $18.86 | $19.07 (1.11%) | $19.08 | $18.86 | 278.60 K | $3.06 B |
| 02/19/2026 | $18.93 | $18.89 (-0.21%) | $19.05 | $18.85 | 195.53 K | $3.03 B |
| 02/18/2026 | $18.85 | $18.96 (0.58%) | $19.09 | $18.85 | 231.00 K | $3.04 B |
| 02/17/2026 | $18.82 | $18.85 (0.16%) | $18.97 | $18.62 | 295.44 K | $3.02 B |
| 02/13/2026 | $18.81 | $18.81 (0%) | $18.95 | $18.68 | 211.53 K | $3.02 B |
| 02/12/2026 | $19.31 | $18.97 (-1.76%) | $19.42 | $18.97 | 281.11 K | $3.04 B |
| 02/11/2026 | $19.37 | $19.31 (-0.31%) | $19.49 | $19.26 | 166.44 K | $3.10 B |
| 02/10/2026 | $19.34 | $19.30 (-0.21%) | $19.47 | $19.28 | 220.02 K | $3.10 B |
| 02/09/2026 | $19.12 | $19.31 (0.99%) | $19.38 | $19.06 | 205.77 K | $3.10 B |
| 02/06/2026 | $18.89 | $19.16 (1.43%) | $19.16 | $18.79 | 207.20 K | $3.07 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.
