5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
-12.30%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-6.33%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.84 | $20.91 (0.34%) | $20.94 | $20.70 | 283.29 K | $3.34 B |
| 09/18/2026 | $20.52 | $20.51 (-0.05%) | $20.71 | $20.32 | 203.82 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 |
| 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 |
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.
