Calamos Strategic Total Return Common Stockのデータ

Calamos Strategic Total Return Common Stockの基本情報

名前 Calamos Strategic Total Return Common Stock
ティッカー CSQ
国 United States
上場年 2004.0
セクター nan

Calamos Strategic Total Return Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.89 16.7 16.85 16.8 289500.0 16.8
2021-02-12 16.82 16.58 16.62 16.77 251000.0 16.77
2021-02-11 16.71 16.46 16.62 16.61 196400.0 16.61
2021-02-10 16.74 16.51 16.61 16.62 216700.0 16.52
2021-02-09 16.75 16.45 16.74 16.54 298400.0 16.44
2021-02-08 16.6 16.39 16.46 16.48 281100.0 16.38
2021-02-05 16.58 16.43 16.52 16.44 320100.0 16.34
2021-02-04 16.46 16.18 16.19 16.43 207900.0 16.33
2021-02-03 16.25 16.06 16.1 16.18 294300.0 16.08
2021-02-02 16.19 15.95 16.09 16.05 248300.0 15.95
2021-02-01 16.08 15.55 15.58 15.91 393400.0 15.81
2021-01-29 15.74 15.26 15.74 15.54 344100.0 15.44
2021-01-28 15.95 15.65 15.65 15.67 208000.0 15.57
2021-01-27 16.06 15.56 16.03 15.64 390500.0 15.54
2021-01-26 16.08 15.95 16.0 16.04 252500.0 15.94
2021-01-25 16.14 15.79 16.1 15.98 277700.0 15.88
2021-01-22 16.13 16.01 16.05 16.02 196500.0 15.92
2021-01-21 16.18 15.93 16.08 16.04 194300.0 15.94
2021-01-20 16.09 15.87 15.87 15.98 299900.0 15.88
2021-01-19 15.84 15.67 15.7 15.8 285100.0 15.7
2021-01-15 15.82 15.57 15.76 15.67 270500.0 15.57
2021-01-14 15.78 15.67 15.76 15.73 258200.0 15.63
2021-01-13 15.71 15.55 15.59 15.67 217700.0 15.57
2021-01-12 15.72 15.5 15.55 15.58 222900.0 15.48
2021-01-11 15.73 15.37 15.55 15.54 339100.0 15.44
2021-01-08 15.67 15.38 15.38 15.6 266100.0 15.5
2021-01-07 15.59 15.26 15.33 15.46 465600.0 15.36
2021-01-06 15.33 15.15 15.24 15.17 528700.0 15.08
2021-01-05 15.39 15.2 15.31 15.35 322100.0 15.25
2021-01-04 15.83 14.86 15.62 15.31 420900.0 15.22
2020-12-31 15.94 15.68 15.86 15.79 239500.0 15.69
2020-12-30 16.01 15.83 16.0 15.86 205500.0 15.76
2020-12-29 16.07 15.92 16.03 15.98 283100.0 15.79
2020-12-28 16.07 15.85 15.99 15.97 264900.0 15.78
2020-12-24 15.92 15.76 15.76 15.84 98200.0 15.65
2020-12-23 15.87 15.72 15.72 15.76 203800.0 15.57
2020-12-22 15.75 15.61 15.72 15.73 209900.0 15.54
2020-12-21 15.68 15.35 15.63 15.61 221300.0 15.42
2020-12-18 15.9 15.65 15.77 15.84 359200.0 15.65
2020-12-17 15.65 15.5 15.63 15.64 287900.0 15.45
2020-12-16 15.54 15.42 15.47 15.47 237900.0 15.28
2020-12-15 15.55 15.41 15.42 15.45 213600.0 15.26
2020-12-14 15.53 15.35 15.35 15.41 162000.0 15.23
2020-12-11 15.38 15.2 15.36 15.3 186300.0 15.12
2020-12-10 15.64 15.4 15.53 15.49 184200.0 15.21
2020-12-09 15.64 15.5 15.53 15.53 198200.0 15.25
2020-12-08 15.7 15.53 15.67 15.53 298900.0 15.25
2020-12-07 15.62 15.5 15.54 15.61 238100.0 15.33
2020-12-04 15.62 15.32 15.4 15.56 340500.0 15.28
2020-12-03 15.39 15.26 15.31 15.32 238100.0 15.05
2020-12-02 15.4 15.16 15.4 15.26 237600.0 14.99
2020-12-01 15.28 15.1 15.18 15.28 319500.0 15.01
2020-11-30 15.03 14.82 14.94 15.01 228500.0 14.74
2020-11-27 15.0 14.91 14.99 14.98 94600.0 14.71
2020-11-25 14.97 14.86 14.95 14.89 165300.0 14.62
2020-11-24 14.96 14.82 14.9 14.85 280000.0 14.58
2020-11-23 14.78 14.59 14.6 14.75 461800.0 14.49
2020-11-20 14.69 14.5 14.63 14.5 506700.0 14.24
2020-11-19 14.52 14.37 14.51 14.52 243100.0 14.26
2020-11-18 14.69 14.45 14.6 14.45 270600.0 14.19
2020-11-17 14.6 14.43 14.51 14.55 252900.0 14.29
2020-11-16 14.56 14.4 14.46 14.55 341400.0 14.29
2020-11-13 14.4 14.26 14.29 14.36 190800.0 14.1
2020-11-12 14.48 14.14 14.48 14.2 195800.0 13.95
2020-11-11 14.5 14.35 14.45 14.48 289500.0 14.13
2020-11-10 14.31 14.0 14.21 14.28 355400.0 13.93
2020-11-09 14.55 14.09 14.36 14.11 377400.0 13.77
2020-11-06 13.98 13.84 13.93 13.9 242600.0 13.56
2020-11-05 14.0 13.63 13.77 13.96 292000.0 13.62
2020-11-04 13.73 13.38 13.46 13.54 402600.0 13.21
2020-11-03 13.3 13.0 13.0 13.26 331800.0 12.94
2020-11-02 13.02 12.81 12.89 12.84 261300.0 12.53
2020-10-30 12.99 12.69 12.99 12.8 327300.0 12.49
2020-10-29 13.09 12.77 12.96 13.02 289700.0 12.7
2020-10-28 13.37 12.83 13.28 12.84 501900.0 12.53
2020-10-27 13.61 13.38 13.58 13.41 309700.0 13.09
2020-10-26 13.87 13.47 13.81 13.58 362500.0 13.25
2020-10-23 13.94 13.79 13.84 13.91 153300.0 13.57
2020-10-22 13.98 13.78 13.97 13.83 275300.0 13.5
2020-10-21 13.98 13.83 13.84 13.89 285600.0 13.55
2020-10-20 13.97 13.8 13.85 13.85 417100.0 13.51
2020-10-19 14.19 13.68 14.19 13.73 314300.0 13.4
2020-10-16 14.14 14.0 14.02 14.05 218800.0 13.71
2020-10-15 14.0 13.87 13.9 13.99 224000.0 13.65
2020-10-14 14.35 14.01 14.35 14.08 198100.0 13.74
2020-10-13 14.34 14.06 14.34 14.18 203500.0 13.84
2020-10-12 14.35 14.08 14.12 14.25 330100.0 13.81
2020-10-09 14.18 14.07 14.18 14.12 230700.0 13.69
2020-10-08 14.05 13.94 13.95 13.98 187800.0 13.55
2020-10-07 13.94 13.73 13.81 13.9 189600.0 13.47
2020-10-06 13.92 13.56 13.79 13.61 353800.0 13.19
2020-10-05 13.79 13.5 13.5 13.73 238900.0 13.31
2020-10-02 13.57 13.26 13.43 13.48 224000.0 13.07
2020-10-01 13.63 13.51 13.57 13.57 246400.0 13.15
2020-09-30 13.56 13.28 13.3 13.46 290800.0 13.05
2020-09-29 13.32 13.18 13.26 13.26 181900.0 12.85
2020-09-28 13.33 13.18 13.2 13.26 195600.0 12.85
2020-09-25 13.13 12.81 12.82 13.07 219400.0 12.67
2020-09-24 13.02 12.75 12.83 12.9 313200.0 12.51
2020-09-23 13.59 12.92 13.27 12.92 280900.0 12.52
2020-09-22 13.35 13.13 13.22 13.35 258500.0 12.94
2020-09-21 13.22 13.02 13.21 13.19 429100.0 12.79
2020-09-18 13.69 13.29 13.69 13.41 431300.0 13.0
2020-09-17 13.62 13.44 13.6 13.6 254800.0 13.18
2020-09-16 13.8 13.62 13.74 13.73 222400.0 13.31
2020-09-15 13.71 13.53 13.53 13.65 258900.0 13.23
2020-09-14 13.53 13.32 13.41 13.41 168600.0 13.0
2020-09-11 13.5 13.2 13.46 13.29 265900.0 12.88
2020-09-10 14.42 13.4 14.42 13.46 307800.0 12.96
2020-09-09 13.71 13.25 13.48 13.64 205200.0 13.13
2020-09-08 13.51 13.25 13.46 13.25 387200.0 12.76
2020-09-04 14.03 13.35 13.94 13.75 481300.0 13.24
2020-09-03 14.38 13.6 14.38 13.78 599300.0 13.27
2020-09-02 14.44 14.28 14.38 14.4 338100.0 13.86
2020-09-01 14.32 14.06 14.23 14.28 201100.0 13.75
2020-08-31 14.27 14.11 14.17 14.18 291000.0 13.65
2020-08-28 14.23 14.1 14.15 14.22 180200.0 13.69
2020-08-27 14.15 14.05 14.11 14.13 234900.0 13.6
2020-08-26 14.16 14.02 14.04 14.08 287000.0 13.56
2020-08-25 14.12 13.98 14.11 14.0 268800.0 13.48
2020-08-24 14.1 13.98 13.98 14.09 251300.0 13.56
2020-08-21 13.99 13.9 13.9 13.96 209000.0 13.44
2020-08-20 13.95 13.82 13.92 13.95 342200.0 13.43
2020-08-19 14.07 13.83 13.95 13.89 232400.0 13.37
2020-08-18 13.92 13.76 13.82 13.92 180800.0 13.4
2020-08-17 13.86 13.75 13.86 13.83 247100.0 13.31
2020-08-14 13.84 13.74 13.82 13.8 165000.0 13.29
2020-08-13 14.0 13.79 13.99 13.82 203200.0 13.3
2020-08-12 14.06 13.83 13.91 14.06 184700.0 13.45
2020-08-11 14.0 13.76 13.93 13.81 277000.0 13.21
2020-08-10 13.87 13.72 13.83 13.84 233500.0 13.24
2020-08-07 13.81 13.62 13.73 13.77 252700.0 13.17
2020-08-06 13.82 13.57 13.61 13.82 236800.0 13.22
2020-08-05 13.59 13.45 13.5 13.57 295200.0 12.98
2020-08-04 13.49 13.37 13.38 13.49 186000.0 12.9
2020-08-03 13.41 13.3 13.34 13.39 211400.0 12.81
2020-07-31 13.28 13.08 13.28 13.27 236000.0 12.69
2020-07-30 13.26 13.08 13.21 13.2 198100.0 12.62
2020-07-29 13.28 13.19 13.22 13.25 218800.0 12.67
2020-07-28 13.27 13.17 13.19 13.17 183800.0 12.6
2020-07-27 13.29 13.16 13.23 13.23 157700.0 12.65
2020-07-24 13.2 13.04 13.13 13.17 184700.0 12.6
2020-07-23 13.39 13.1 13.39 13.23 286500.0 12.65
2020-07-22 13.4 13.28 13.33 13.39 343000.0 12.81
2020-07-21 13.4 13.3 13.33 13.34 283700.0 12.76
2020-07-20 13.33 13.08 13.2 13.31 564400.0 12.73
2020-07-17 13.12 13.0 13.03 13.09 260200.0 12.52
2020-07-16 13.05 12.87 12.91 13.01 254700.0 12.44
2020-07-15 13.05 12.9 12.97 12.99 256800.0 12.42
2020-07-14 12.89 12.55 12.56 12.87 271700.0 12.31
2020-07-13 13.06 12.67 12.97 12.72 374400.0 12.16
2020-07-10 12.87 12.64 12.74 12.87 176600.0 12.31
2020-07-09 12.95 12.67 12.9 12.78 277000.0 12.13
2020-07-08 12.9 12.73 12.83 12.9 216700.0 12.25
2020-07-07 12.89 12.73 12.82 12.74 364500.0 12.1
2020-07-06 12.81 12.61 12.69 12.79 267400.0 12.14
2020-07-02 12.7 12.49 12.49 12.55 243000.0 11.91
2020-07-01 12.54 12.43 12.43 12.47 172500.0 11.84
2020-06-30 12.43 12.11 12.18 12.43 292000.0 11.8
2020-06-29 12.25 12.02 12.17 12.16 198400.0 11.54
2020-06-26 12.42 12.06 12.4 12.13 261600.0 11.52
2020-06-25 12.41 12.17 12.36 12.4 278900.0 11.77
2020-06-24 12.63 12.17 12.63 12.35 325100.0 11.72
2020-06-23 12.71 12.53 12.53 12.62 262100.0 11.98
2020-06-22 12.59 12.38 12.41 12.52 371500.0 11.89
2020-06-19 12.7 12.38 12.62 12.49 445300.0 11.86
2020-06-18 12.47 12.3 12.43 12.46 230000.0 11.83
2020-06-17 12.58 12.4 12.54 12.45 222400.0 11.82
2020-06-16 12.58 12.35 12.51 12.46 292500.0 11.83
2020-06-15 12.26 11.7 11.75 12.2 316500.0 11.58
2020-06-12 12.44 11.4 12.4 12.01 715000.0 11.4
2020-06-11 12.69 12.02 12.69 12.04 647400.0 11.43
2020-06-10 13.08 12.81 12.96 12.98 283600.0 12.23
2020-06-09 13.01 12.87 13.01 12.96 341600.0 12.22
2020-06-08 13.08 12.8 12.96 13.06 391600.0 12.31
2020-06-05 12.95 12.58 12.58 12.79 270200.0 12.06
2020-06-04 12.57 12.41 12.49 12.5 261300.0 11.78
2020-06-03 12.56 12.37 12.38 12.53 302900.0 11.81
2020-06-02 12.4 12.16 12.28 12.27 323100.0 11.57
2020-06-01 12.25 12.1 12.18 12.23 301700.0 11.53
2020-05-29 12.13 11.95 12.08 12.13 266500.0 11.43
2020-05-28 12.2 12.02 12.1 12.09 334100.0 11.4
2020-05-27 12.0 11.79 11.98 11.99 283400.0 11.3
2020-05-26 11.95 11.82 11.87 11.86 234900.0 11.18
2020-05-22 11.66 11.53 11.58 11.63 196100.0 10.96
2020-05-21 11.7 11.51 11.65 11.59 374200.0 10.92
2020-05-20 11.7 11.48 11.58 11.62 472000.0 10.95
2020-05-19 11.44 11.25 11.28 11.33 320500.0 10.68
2020-05-18 11.33 11.11 11.2 11.28 383700.0 10.63
2020-05-15 10.94 10.69 10.73 10.94 280800.0 10.31
2020-05-14 10.91 10.37 10.55 10.78 535400.0 10.16
2020-05-13 11.07 10.62 10.99 10.75 597000.0 10.13
2020-05-12 11.51 11.07 11.51 11.09 476800.0 10.45
2020-05-11 11.58 11.3 11.33 11.55 275200.0 10.8
2020-05-08 11.42 11.27 11.37 11.4 369500.0 10.66
2020-05-07 11.26 11.1 11.18 11.24 346400.0 10.51
2020-05-06 11.29 11.02 11.25 11.08 364100.0 10.36
2020-05-05 11.28 11.04 11.04 11.15 320500.0 10.43
2020-05-04 11.0 10.32 11.0 10.94 520800.0 10.23
2020-05-01 11.21 10.96 11.16 11.04 416400.0 10.32
2020-04-30 11.39 11.2 11.36 11.36 547900.0 10.62
2020-04-29 11.44 11.16 11.28 11.37 597200.0 10.63
2020-04-28 11.17 11.02 11.1 11.07 310200.0 10.35
2020-04-27 11.0 10.75 10.92 10.96 292400.0 10.25
2020-04-24 10.96 10.74 10.92 10.84 403500.0 10.14
2020-04-23 11.0 10.76 10.9 10.83 266500.0 10.13
2020-04-22 10.97 10.8 10.8 10.93 293900.0 10.22
2020-04-21 11.08 10.58 10.99 10.74 454400.0 10.04
2020-04-20 11.18 10.99 11.09 11.11 864800.0 10.39
2020-04-17 11.17 10.79 10.95 11.16 525200.0 10.43
2020-04-16 10.75 10.46 10.59 10.73 379700.0 10.03
2020-04-15 10.73 10.4 10.65 10.66 499300.0 9.97
2020-04-14 10.95 10.5 10.8 10.76 502600.0 10.06
2020-04-13 10.98 10.21 10.55 10.45 616700.0 9.77
2020-04-09 11.24 10.68 10.88 10.85 821800.0 10.06
2020-04-08 10.66 9.95 9.95 10.56 560600.0 9.79
2020-04-07 10.65 9.92 10.44 9.97 704400.0 9.24
2020-04-06 9.83 9.18 9.39 9.83 547100.0 9.11
2020-04-03 9.38 8.72 9.0 8.92 503600.0 8.27
2020-04-02 9.4 8.85 9.0 9.14 548800.0 8.47
2020-04-01 9.45 8.95 9.16 9.06 529900.0 8.4
2020-03-31 10.17 9.71 9.91 9.77 451600.0 9.06
2020-03-30 9.94 9.5 9.77 9.84 509600.0 9.12
2020-03-27 10.16 9.39 9.62 9.9 652000.0 9.18
2020-03-26 10.18 9.54 9.54 10.09 955300.0 9.35
2020-03-25 9.82 8.34 8.36 9.46 1529300.0 8.77
2020-03-24 8.5 7.76 7.95 8.21 1134000.0 7.61
2020-03-23 7.6 6.95 7.47 7.43 2145400.0 6.89
2020-03-20 9.19 7.59 9.19 7.73 1453800.0 7.17
2020-03-19 8.19 6.35 6.97 8.06 1797300.0 7.47
2020-03-18 8.73 6.2 8.41 7.53 1726600.0 6.98
2020-03-17 9.39 8.74 8.97 9.28 877800.0 8.6
2020-03-16 9.74 8.12 8.17 8.97 839700.0 8.32
2020-03-13 10.26 9.32 9.63 10.21 1090900.0 9.46
2020-03-12 11.07 9.28 10.91 9.32 1366700.0 8.64
2020-03-11 11.85 11.52 11.81 11.74 1048300.0 10.8
2020-03-10 12.2 11.21 12.19 11.97 654500.0 11.01
2020-03-09 12.18 11.11 11.78 11.79 727600.0 10.84
2020-03-06 12.64 12.23 12.51 12.61 393900.0 11.6
2020-03-05 13.1 12.7 13.05 12.82 477900.0 11.79
2020-03-04 13.25 12.84 13.03 13.25 390900.0 12.19
2020-03-03 13.12 12.58 12.8 12.7 564700.0 11.68
2020-03-02 12.77 12.0 12.04 12.65 1070000.0 11.63
2020-02-28 12.18 11.2 12.08 12.05 1368300.0 11.08
2020-02-27 13.04 12.27 13.04 12.44 995600.0 11.44
2020-02-26 13.45 13.16 13.23 13.21 433200.0 12.15
2020-02-25 13.85 13.15 13.85 13.23 676100.0 12.17
2020-02-24 13.93 13.67 13.9 13.82 593900.0 12.71
2020-02-21 14.46 14.25 14.45 14.29 326000.0 13.14
2020-02-20 14.68 14.32 14.51 14.46 535600.0 13.3
2020-02-19 14.49 14.35 14.38 14.45 204100.0 13.29
2020-02-18 14.4 14.31 14.39 14.33 263400.0 13.18