Calamos Long/Short Equity & Dynamic Income Trust Common Stockのデータ

Calamos Long/Short Equity & Dynamic Income Trust Common Stockの基本情報

名前 Calamos Long/Short Equity & Dynamic Income Trust Common Stock
ティッカー CPZ
国 United States
上場年 2019.0
セクター nan

Calamos Long/Short Equity & Dynamic Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.95 17.91 18.19 18.15 93900.0 18.15
2021-02-12 18.32 18.04 18.25 18.2 57900.0 18.2
2021-02-11 18.35 18.02 18.35 18.19 35900.0 18.19
2021-02-10 18.55 18.03 18.35 18.27 73600.0 18.14
2021-02-09 18.54 18.17 18.49 18.22 88900.0 18.09
2021-02-08 18.44 17.99 18.06 18.44 49200.0 18.31
2021-02-05 18.32 17.89 17.98 18.07 54400.0 17.94
2021-02-04 18.17 17.68 17.68 18.1 92900.0 17.97
2021-02-03 18.16 17.73 18.09 17.75 61800.0 17.62
2021-02-02 18.18 17.89 17.89 17.94 46900.0 17.81
2021-02-01 18.02 17.45 17.45 17.87 57600.0 17.74
2021-01-29 17.95 17.3 17.54 17.4 56800.0 17.28
2021-01-28 17.75 17.22 17.22 17.55 80500.0 17.43
2021-01-27 17.6 17.15 17.6 17.22 84300.0 17.1
2021-01-26 17.84 17.41 17.81 17.65 91300.0 17.52
2021-01-25 18.25 17.76 18.02 17.8 91200.0 17.67
2021-01-22 18.49 17.92 18.49 18.02 94500.0 17.89
2021-01-21 18.5 17.84 17.84 18.47 84100.0 18.34
2021-01-20 18.43 18.0 18.25 18.14 66500.0 18.01
2021-01-19 18.45 17.6 17.81 18.28 73600.0 18.15
2021-01-15 18.5 17.59 17.98 17.59 50800.0 17.46
2021-01-14 18.1 17.65 18.1 17.92 74300.0 17.79
2021-01-13 18.28 17.63 17.88 17.97 86000.0 17.84
2021-01-12 18.0 17.76 17.76 17.89 49800.0 17.76
2021-01-11 18.16 17.62 18.16 17.76 76900.0 17.63
2021-01-08 18.5 18.13 18.5 18.26 68700.0 18.13
2021-01-07 18.68 17.93 17.99 18.5 248300.0 18.37
2021-01-06 18.43 17.52 17.52 17.86 104600.0 17.73
2021-01-05 17.69 17.31 17.6 17.4 88300.0 17.28
2021-01-04 17.9 17.45 17.56 17.6 76400.0 17.47
2020-12-31 17.72 17.25 17.25 17.43 313400.0 17.31
2020-12-30 17.7 17.37 17.49 17.37 267100.0 17.25
2020-12-29 17.85 17.26 17.45 17.55 269600.0 17.31
2020-12-28 17.74 17.33 17.42 17.42 205600.0 17.18
2020-12-24 17.5 17.26 17.26 17.31 54100.0 17.07
2020-12-23 17.78 17.15 17.2 17.27 192300.0 17.03
2020-12-22 17.51 17.02 17.02 17.13 214400.0 16.89
2020-12-21 17.93 17.02 17.3 17.22 194300.0 16.98
2020-12-18 17.9 17.53 17.53 17.62 91300.0 17.38
2020-12-17 17.75 17.41 17.75 17.75 180200.0 17.5
2020-12-16 17.75 17.37 17.63 17.62 134400.0 17.38
2020-12-15 17.75 17.3 17.57 17.64 140000.0 17.39
2020-12-14 17.88 17.5 17.51 17.51 155800.0 17.27
2020-12-11 17.95 17.25 17.76 17.59 87700.0 17.35
2020-12-10 18.04 17.63 17.8 17.98 88200.0 17.61
2020-12-09 18.04 17.65 17.65 17.86 133900.0 17.49
2020-12-08 18.0 17.8 17.8 17.86 56900.0 17.49
2020-12-07 18.18 17.79 17.79 17.84 114400.0 17.47
2020-12-04 18.05 17.41 17.49 17.94 352700.0 17.57
2020-12-03 17.87 17.5 17.5 17.58 120000.0 17.22
2020-12-02 17.77 17.22 17.22 17.45 131000.0 17.09
2020-12-01 17.5 17.03 17.27 17.33 93000.0 16.97
2020-11-30 17.45 17.0 17.0 17.18 133700.0 16.83
2020-11-27 17.43 17.31 17.33 17.43 17800.0 17.07
2020-11-25 17.43 17.11 17.11 17.26 78600.0 16.91
2020-11-24 17.5 16.96 17.2 17.32 207200.0 16.97
2020-11-23 17.24 16.94 17.16 17.11 110700.0 16.76
2020-11-20 17.24 16.48 16.98 17.01 113100.0 16.66
2020-11-19 17.33 16.5 16.68 16.92 133500.0 16.57
2020-11-18 17.22 16.67 16.88 16.87 102000.0 16.52
2020-11-17 17.21 16.14 16.6 16.76 149900.0 16.42
2020-11-16 16.81 16.35 16.61 16.71 135500.0 16.37
2020-11-13 16.75 16.28 16.35 16.4 76100.0 16.06
2020-11-12 16.48 15.86 16.44 16.19 49100.0 15.86
2020-11-11 16.5 16.12 16.12 16.42 175500.0 15.98
2020-11-10 16.12 15.45 15.45 16.03 157900.0 15.6
2020-11-09 15.79 15.2 15.24 15.48 153900.0 15.06
2020-11-06 15.2 15.02 15.09 15.09 75900.0 14.68
2020-11-05 15.28 14.67 15.1 15.09 65400.0 14.68
2020-11-04 15.45 14.51 14.51 15.04 131900.0 14.63
2020-11-03 14.81 14.46 14.46 14.63 70000.0 14.23
2020-11-02 14.82 14.15 14.23 14.4 33800.0 14.01
2020-10-30 14.45 14.01 14.18 14.13 97900.0 13.75
2020-10-29 14.45 14.1 14.1 14.43 36000.0 14.04
2020-10-28 14.63 14.0 14.63 14.08 113400.0 13.7
2020-10-27 15.0 14.63 14.74 14.68 166100.0 14.28
2020-10-26 15.0 14.52 14.91 14.73 114200.0 14.33
2020-10-23 15.25 14.85 15.04 14.88 59600.0 14.48
2020-10-22 15.19 15.03 15.05 15.17 64000.0 14.76
2020-10-21 15.3 14.89 15.02 15.08 104700.0 14.67
2020-10-20 15.23 15.01 15.12 15.16 87100.0 14.75
2020-10-19 15.15 14.9 15.14 15.03 109300.0 14.62
2020-10-16 15.18 14.85 15.18 15.0 39400.0 14.59
2020-10-15 15.47 15.01 15.47 15.15 79900.0 14.74
2020-10-14 15.35 14.87 15.05 15.28 111900.0 14.87
2020-10-13 15.5 14.98 15.5 15.29 103500.0 14.88
2020-10-12 15.63 15.19 15.2 15.52 85200.0 14.99
2020-10-09 15.23 14.89 14.89 15.22 67700.0 14.7
2020-10-08 15.14 14.87 15.14 15.04 105300.0 14.53
2020-10-07 15.29 14.71 14.99 15.25 48800.0 14.73
2020-10-06 15.14 14.7 14.78 14.91 113900.0 14.4
2020-10-05 14.96 14.52 14.64 14.78 113600.0 14.28
2020-10-02 14.63 14.3 14.53 14.46 129700.0 13.97
2020-10-01 14.84 14.3 14.7 14.58 147500.0 14.08
2020-09-30 14.87 14.36 14.36 14.53 76600.0 14.04
2020-09-29 14.73 14.26 14.42 14.35 92700.0 13.86
2020-09-28 14.52 14.1 14.1 14.52 58300.0 14.03
2020-09-25 14.2 13.79 14.07 14.05 92700.0 13.57
2020-09-24 14.3 14.0 14.22 14.02 151000.0 13.55
2020-09-23 14.64 14.21 14.46 14.29 197300.0 13.8
2020-09-22 14.88 14.26 14.87 14.64 130000.0 14.14
2020-09-21 15.12 14.78 15.12 14.82 36900.0 14.32
2020-09-18 15.59 15.06 15.59 15.14 67400.0 14.63
2020-09-17 15.62 15.11 15.31 15.24 63600.0 14.72
2020-09-16 15.45 15.02 15.26 15.33 58700.0 14.81
2020-09-15 15.77 15.11 15.5 15.33 51000.0 14.81
2020-09-14 15.53 15.13 15.16 15.53 44300.0 15.0
2020-09-11 15.25 15.09 15.22 15.15 26200.0 14.64
2020-09-10 15.75 15.03 15.08 15.25 67200.0 14.63
2020-09-09 15.25 14.84 14.93 15.1 91200.0 14.48
2020-09-08 15.13 14.88 15.01 14.88 45900.0 14.27
2020-09-04 15.35 14.85 15.31 15.08 76200.0 14.46
2020-09-03 15.52 15.09 15.52 15.21 66000.0 14.59
2020-09-02 15.6 15.25 15.47 15.58 98100.0 14.94
2020-09-01 15.59 15.4 15.49 15.59 41400.0 14.95
2020-08-31 15.69 15.41 15.52 15.61 116500.0 14.97
2020-08-28 15.73 15.34 15.42 15.61 92500.0 14.97
2020-08-27 15.91 15.39 15.6 15.48 77000.0 14.85
2020-08-26 15.84 15.53 15.64 15.65 67100.0 15.01
2020-08-25 15.9 15.51 15.9 15.67 46300.0 15.03
2020-08-24 15.85 15.62 15.65 15.85 61600.0 15.2
2020-08-21 15.88 15.51 15.86 15.86 41700.0 15.21
2020-08-20 16.11 15.75 16.11 15.78 50000.0 15.13
2020-08-19 16.22 15.95 16.01 16.01 34400.0 15.36
2020-08-18 16.31 15.9 16.31 16.09 55700.0 15.43
2020-08-17 16.25 16.0 16.17 16.14 40900.0 15.48
2020-08-14 16.5 16.15 16.5 16.18 29100.0 15.52
2020-08-13 16.49 16.3 16.36 16.33 20700.0 15.66
2020-08-12 16.5 16.1 16.11 16.5 45200.0 15.72
2020-08-11 16.23 15.72 16.12 16.14 41200.0 15.38
2020-08-10 16.16 15.9 15.97 15.92 36600.0 15.17
2020-08-07 15.98 15.85 15.85 15.97 16200.0 15.21
2020-08-06 16.02 15.46 16.02 15.72 43900.0 14.98
2020-08-05 15.93 15.29 15.32 15.93 65600.0 15.18
2020-08-04 15.4 15.16 15.2 15.23 41000.0 14.5
2020-08-03 15.48 15.12 15.42 15.21 25400.0 14.49
2020-07-31 15.39 15.1 15.18 15.29 65300.0 14.57
2020-07-30 15.42 15.05 15.37 15.34 97600.0 14.61
2020-07-29 15.48 15.08 15.08 15.39 136500.0 14.66
2020-07-28 15.49 15.18 15.45 15.19 92300.0 14.47
2020-07-27 15.78 15.02 15.64 15.56 70500.0 14.82
2020-07-24 15.98 15.61 15.95 15.74 19600.0 15.0
2020-07-23 15.89 15.6 15.63 15.6 44000.0 14.86
2020-07-22 15.94 15.57 15.79 15.62 35000.0 14.88
2020-07-21 16.15 15.5 15.6 15.7 60500.0 14.96
2020-07-20 15.86 15.5 15.86 15.6 47900.0 14.86
2020-07-17 15.86 15.35 15.86 15.53 27400.0 14.8
2020-07-16 15.87 15.24 15.27 15.8 47900.0 15.05
2020-07-15 15.5 15.14 15.41 15.5 64200.0 14.77
2020-07-14 15.37 14.9 15.2 14.98 66000.0 14.27
2020-07-13 15.47 15.05 15.11 15.2 55400.0 14.48
2020-07-10 15.35 14.92 15.22 15.09 75400.0 14.37
2020-07-09 15.5 15.25 15.41 15.36 47900.0 14.53
2020-07-08 15.53 15.3 15.51 15.45 37300.0 14.62
2020-07-07 15.81 15.18 15.18 15.28 58600.0 14.45
2020-07-06 15.75 15.24 15.37 15.39 74300.0 14.56
2020-07-02 15.56 15.22 15.4 15.22 175300.0 14.4
2020-07-01 15.59 15.29 15.48 15.3 35500.0 14.47
2020-06-30 15.6 15.21 15.25 15.48 79000.0 14.64
2020-06-29 15.51 15.09 15.09 15.37 32800.0 14.54
2020-06-26 15.51 14.95 14.95 15.09 108400.0 14.27
2020-06-25 15.69 15.05 15.5 15.61 51400.0 14.77
2020-06-24 16.1 15.4 16.01 15.6 36700.0 14.76
2020-06-23 16.2 15.76 16.0 16.12 60800.0 15.24
2020-06-22 16.3 15.96 15.96 16.16 77200.0 15.29
2020-06-19 16.6 16.03 16.35 16.22 79500.0 15.34
2020-06-18 16.81 16.15 16.68 16.3 52500.0 15.42
2020-06-17 17.0 16.5 16.99 16.82 29700.0 15.91
2020-06-16 17.24 16.72 16.85 17.03 59700.0 16.11
2020-06-15 16.6 15.94 16.14 16.6 33700.0 15.7
2020-06-12 16.87 16.03 16.5 16.48 29100.0 15.59
2020-06-11 16.82 15.95 16.81 16.15 44900.0 15.28
2020-06-10 17.58 16.91 17.45 17.26 50000.0 16.22
2020-06-09 17.7 17.2 17.26 17.55 72600.0 16.49
2020-06-08 17.8 17.16 17.3 17.7 47600.0 16.64
2020-06-05 17.31 16.51 16.7 17.17 58800.0 16.14
2020-06-04 16.7 16.0 16.0 16.28 69500.0 15.3
2020-06-03 16.18 15.5 15.5 16.18 92000.0 15.21
2020-06-02 15.84 15.25 15.84 15.61 38400.0 14.67
2020-06-01 15.74 15.01 15.55 15.69 30100.0 14.75
2020-05-29 15.7 15.4 15.42 15.65 27900.0 14.71
2020-05-28 15.6 15.23 15.25 15.56 42600.0 14.62
2020-05-27 15.42 14.87 15.1 15.09 79200.0 14.18
2020-05-26 15.21 14.68 14.96 15.0 73100.0 14.1
2020-05-22 14.97 14.61 14.64 14.81 18700.0 13.91
2020-05-21 14.99 14.35 14.93 14.65 61000.0 13.77
2020-05-20 14.95 14.4 14.95 14.76 63400.0 13.87
2020-05-19 14.94 13.83 14.38 14.68 82400.0 13.79
2020-05-18 14.36 13.89 13.95 14.26 116800.0 13.4
2020-05-15 14.18 13.69 13.91 13.77 34200.0 12.94
2020-05-14 14.18 13.75 14.11 13.96 58100.0 13.12
2020-05-13 14.98 14.05 14.83 14.23 39700.0 13.37
2020-05-12 15.13 14.78 15.0 14.88 36900.0 13.98
2020-05-11 15.21 14.67 14.92 15.16 54600.0 14.14
2020-05-08 15.1 14.76 14.92 14.98 28100.0 13.98
2020-05-07 15.09 14.9 15.01 14.94 48300.0 13.94
2020-05-06 15.04 14.78 14.96 14.78 42000.0 13.79
2020-05-05 15.36 14.95 15.1 14.96 87700.0 13.96
2020-05-04 15.18 14.75 14.92 15.0 40300.0 14.0
2020-05-01 15.22 14.91 14.99 15.05 90300.0 14.04
2020-04-30 15.66 14.75 15.0 15.23 172900.0 14.21
2020-04-29 15.41 14.4 14.4 14.92 115400.0 13.92
2020-04-28 14.44 14.1 14.26 14.25 141800.0 13.3
2020-04-27 14.4 14.0 14.23 14.21 125600.0 13.26
2020-04-24 14.49 14.18 14.32 14.22 58300.0 13.27
2020-04-23 14.91 14.22 14.91 14.28 98000.0 13.32
2020-04-22 14.93 14.42 14.5 14.89 125400.0 13.89
2020-04-21 15.0 14.12 14.34 14.44 116200.0 13.47
2020-04-20 14.8 14.26 14.77 14.5 75700.0 13.53
2020-04-17 14.77 14.2 14.4 14.46 87100.0 13.49
2020-04-16 14.75 13.69 14.66 14.16 78300.0 13.21
2020-04-15 14.75 14.04 14.42 14.75 52300.0 13.76
2020-04-14 15.6 14.3 14.52 14.89 103200.0 13.89
2020-04-13 15.07 14.11 15.07 14.71 170200.0 13.72
2020-04-09 16.2 13.61 14.18 15.54 418100.0 14.4
2020-04-08 14.65 13.89 13.89 14.14 126000.0 13.1
2020-04-07 14.5 13.8 14.05 13.89 93300.0 12.87
2020-04-06 14.0 12.81 13.01 13.95 52900.0 12.92
2020-04-03 13.5 12.86 13.01 12.86 97700.0 11.91
2020-04-02 13.76 13.0 13.01 13.18 75300.0 12.21
2020-04-01 14.3 13.4 13.93 13.5 44000.0 12.51
2020-03-31 14.94 13.52 14.81 14.44 167600.0 13.38
2020-03-30 14.67 13.05 13.97 14.38 142700.0 13.32
2020-03-27 14.62 13.13 13.5 14.1 93200.0 13.06
2020-03-26 13.81 12.65 12.72 13.51 249400.0 12.52
2020-03-25 13.09 11.53 12.0 12.55 124300.0 11.63
2020-03-24 12.0 11.2 12.0 11.82 100500.0 10.95
2020-03-23 11.5 10.01 10.81 11.1 173400.0 10.28
2020-03-20 12.75 10.02 11.94 10.91 106400.0 10.11
2020-03-19 11.6 9.22 9.99 11.16 120900.0 10.34
2020-03-18 12.06 9.2 10.25 9.64 185800.0 8.93
2020-03-17 12.07 10.11 11.0 12.07 203700.0 11.18
2020-03-16 13.75 11.04 11.04 11.24 87700.0 10.41
2020-03-13 14.29 11.3 14.29 13.84 133500.0 12.82
2020-03-12 16.1 9.84 14.24 14.04 340100.0 13.01
2020-03-11 16.24 14.49 16.24 15.05 131800.0 13.84
2020-03-10 17.88 15.58 16.25 16.26 62300.0 14.95
2020-03-09 18.05 15.52 17.45 16.11 97400.0 14.82
2020-03-06 18.03 17.84 17.84 17.98 11600.0 16.54
2020-03-05 18.93 17.85 17.95 18.1 102400.0 16.65
2020-03-04 18.15 17.78 18.15 18.09 58400.0 16.64
2020-03-03 18.41 17.47 17.82 17.6 53900.0 16.19
2020-03-02 18.17 17.36 18.09 17.84 94000.0 16.41
2020-02-28 18.48 17.36 17.77 18.24 324800.0 16.77
2020-02-27 18.49 17.99 18.02 18.2 105400.0 16.74
2020-02-26 18.46 18.0 18.29 18.4 127900.0 16.92
2020-02-25 19.04 17.97 18.21 17.97 118100.0 16.53
2020-02-24 19.17 17.99 18.77 18.4 164500.0 16.92
2020-02-21 19.35 18.97 19.27 18.97 64400.0 17.45
2020-02-20 19.4 19.26 19.4 19.34 52200.0 17.79
2020-02-19 19.46 19.34 19.45 19.34 25600.0 17.79
2020-02-18 19.47 19.4 19.4 19.45 10900.0 17.89