5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+4.93%
Calamos Strategic Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $18.89 | $19.16 (1.43%) | $19.16 | $18.79 | 207.20 K | $3.07 B |
| 02/05/2026 | $18.96 | $18.76 (-1.05%) | $19.10 | $18.73 | 247.70 K | $3.01 B |
| 02/04/2026 | $19.22 | $19.12 (-0.52%) | $19.27 | $18.95 | 299.74 K | $3.07 B |
| 02/03/2026 | $19.38 | $19.28 (-0.52%) | $19.42 | $19.10 | 333.70 K | $3.09 B |
| 02/02/2026 | $19.21 | $19.36 (0.78%) | $19.42 | $19.21 | 226.80 K | $3.10 B |
| 01/30/2026 | $19.26 | $19.31 (0.26%) | $19.42 | $19.20 | 173.71 K | $3.10 B |
| 01/29/2026 | $19.41 | $19.38 (-0.15%) | $19.46 | $19.13 | 325.34 K | $3.11 B |
| 01/28/2026 | $19.43 | $19.44 (0.05%) | $19.54 | $19.32 | 320.02 K | $3.12 B |
| 01/27/2026 | $19.40 | $19.41 (0.05%) | $19.46 | $19.38 | 273.30 K | $3.11 B |
| 01/26/2026 | $19.43 | $19.37 (-0.31%) | $19.46 | $19.37 | 180.34 K | $3.11 B |
| 01/23/2026 | $19.30 | $19.35 (0.26%) | $19.41 | $19.27 | 294.60 K | $3.10 B |
| 01/22/2026 | $19.38 | $19.33 (-0.26%) | $19.45 | $19.27 | 234.70 K | $3.10 B |
| 01/21/2026 | $19.02 | $19.25 (1.21%) | $19.34 | $19.02 | 268.72 K | $3.09 B |
| 01/20/2026 | $19.12 | $19.01 (-0.58%) | $19.26 | $19.00 | 307.82 K | $3.05 B |
| 01/16/2026 | $19.50 | $19.46 (-0.21%) | $19.59 | $19.41 | 168.45 K | $3.12 B |
| 01/15/2026 | $19.56 | $19.46 (-0.51%) | $19.67 | $19.45 | 244.93 K | $3.12 B |
| 01/14/2026 | $19.66 | $19.43 (-1.17%) | $19.72 | $19.26 | 418.50 K | $3.12 B |
| 01/13/2026 | $19.76 | $19.72 (-0.2%) | $19.83 | $19.66 | 233.50 K | $3.16 B |
| 01/12/2026 | $19.59 | $19.73 (0.71%) | $19.74 | $19.54 | 238.68 K | $3.16 B |
| 01/09/2026 | $19.60 | $19.69 (0.46%) | $19.71 | $19.50 | 456.67 K | $3.16 B |
| 01/08/2026 | $19.52 | $19.49 (-0.15%) | $19.58 | $19.43 | 219.00 K | $3.13 B |
| 01/07/2026 | $19.59 | $19.47 (-0.61%) | $19.60 | $19.45 | 226.20 K | $3.12 B |
| 01/06/2026 | $19.23 | $19.46 (1.2%) | $19.48 | $19.22 | 270.10 K | $3.12 B |
| 01/05/2026 | $19.20 | $19.22 (0.1%) | $19.29 | $19.18 | 325.30 K | $3.08 B |
| 01/02/2026 | $19.30 | $19.16 (-0.73%) | $19.37 | $19.01 | 306.00 K | $3.07 B |
| 12/31/2025 | $19.41 | $19.20 (-1.08%) | $19.46 | $19.20 | 178.75 K | $3.08 B |
| 12/30/2025 | $19.32 | $19.41 (0.47%) | $19.47 | $19.32 | 144.92 K | $3.11 B |
| 12/29/2025 | $19.51 | $19.50 (-0.05%) | $19.61 | $19.47 | 196.60 K | $3.13 B |
| 12/26/2025 | $19.63 | $19.68 (0.25%) | $19.71 | $19.63 | 156.42 K | $3.16 B |
| 12/24/2025 | $19.59 | $19.60 (0.05%) | $19.63 | $19.51 | 161.40 K | $3.14 B |
| 12/23/2025 | $19.37 | $19.49 (0.62%) | $19.50 | $19.37 | 184.52 K | $3.13 B |
| 12/22/2025 | $19.39 | $19.39 (0%) | $19.43 | $19.32 | 285.55 K | $3.11 B |
| 12/19/2025 | $19.06 | $19.22 (0.84%) | $19.22 | $18.98 | 427.90 K | $3.08 B |
| 12/18/2025 | $18.89 | $18.91 (0.11%) | $19.00 | $18.84 | 271.65 K | $3.03 B |
| 12/17/2025 | $18.90 | $18.70 (-1.06%) | $18.91 | $18.67 | 270.63 K | $3.00 B |
| 12/16/2025 | $18.82 | $18.89 (0.37%) | $18.93 | $18.76 | 209.13 K | $3.03 B |
| 12/15/2025 | $19.09 | $18.88 (-1.1%) | $19.11 | $18.82 | 224.81 K | $3.03 B |
| 12/12/2025 | $19.19 | $19.03 (-0.83%) | $19.23 | $18.93 | 262.11 K | $3.05 B |
| 12/11/2025 | $19.28 | $19.29 (0.05%) | $19.33 | $19.11 | 194.30 K | $3.09 B |
| 12/10/2025 | $19.31 | $19.33 (0.1%) | $19.39 | $19.18 | 235.60 K | $3.10 B |
| 12/09/2025 | $19.30 | $19.30 (0%) | $19.40 | $19.21 | 274.60 K | $3.10 B |
| 12/08/2025 | $19.44 | $19.30 (-0.72%) | $19.44 | $19.20 | 213.30 K | $3.10 B |
| 12/05/2025 | $19.15 | $19.35 (1.04%) | $19.39 | $19.15 | 280.25 K | $3.10 B |
| 12/04/2025 | $19.15 | $19.22 (0.37%) | $19.22 | $19.08 | 303.23 K | $3.08 B |
| 12/03/2025 | $18.90 | $19.12 (1.16%) | $19.15 | $18.89 | 345.23 K | $3.07 B |
| 12/02/2025 | $18.93 | $18.97 (0.21%) | $19.00 | $18.87 | 195.40 K | $3.04 B |
| 12/01/2025 | $18.88 | $18.93 (0.26%) | $18.96 | $18.75 | 209.20 K | $3.04 B |
| 11/28/2025 | $18.78 | $19.00 (1.17%) | $19.08 | $18.78 | 92.10 K | $3.05 B |
| 11/26/2025 | $18.62 | $18.73 (0.59%) | $18.92 | $18.62 | 243.10 K | $3.00 B |
| 11/25/2025 | $18.35 | $18.61 (1.42%) | $18.65 | $18.27 | 199.90 K | $2.98 B |
| 11/24/2025 | $18.23 | $18.38 (0.82%) | $18.48 | $18.15 | 489.70 K | $2.95 B |
| 11/21/2025 | $18.21 | $18.05 (-0.88%) | $18.93 | $17.80 | 412.94 K | $2.89 B |
| 11/20/2025 | $18.40 | $17.91 (-2.66%) | $18.78 | $17.88 | 463.01 K | $2.87 B |
| 11/19/2025 | $18.21 | $18.23 (0.11%) | $18.40 | $18.16 | 329.24 K | $2.92 B |
| 11/18/2025 | $18.18 | $18.26 (0.44%) | $18.48 | $18.01 | 335.92 K | $2.93 B |
| 11/17/2025 | $18.43 | $18.30 (-0.71%) | $18.65 | $18.21 | 300.72 K | $2.93 B |
| 11/14/2025 | $18.50 | $18.57 (0.38%) | $18.75 | $18.40 | 286.80 K | $2.98 B |
| 11/13/2025 | $19.10 | $18.79 (-1.62%) | $19.15 | $18.75 | 273.80 K | $3.01 B |
| 11/12/2025 | $19.32 | $19.21 (-0.57%) | $19.32 | $19.16 | 184.11 K | $3.08 B |
| 11/11/2025 | $19.08 | $19.22 (0.73%) | $19.24 | $19.06 | 146.70 K | $3.08 B |
| 11/10/2025 | $18.92 | $19.06 (0.74%) | $19.09 | $18.92 | 178.64 K | $3.06 B |
| 11/07/2025 | $18.72 | $18.75 (0.16%) | $18.79 | $18.60 | 186.50 K | $3.01 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.
