NasdaqGM - Nasdaq Real Time Price • USD
Calamos Strategic Total Return Fund (CSQ)
As of 10:04 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.77 | 15.87 | 15.77 | 15.86 | 15.86 | 33,421 |
Apr 25, 2024 | 15.61 | 15.72 | 15.50 | 15.64 | 15.64 | 153,000 |
Apr 24, 2024 | 15.84 | 15.86 | 15.69 | 15.76 | 15.76 | 132,700 |
Apr 23, 2024 | 15.64 | 15.90 | 15.64 | 15.77 | 15.77 | 258,400 |
Apr 22, 2024 | 15.36 | 15.56 | 15.31 | 15.55 | 15.55 | 156,300 |
Apr 19, 2024 | 15.59 | 15.62 | 15.22 | 15.29 | 15.29 | 431,600 |
Apr 18, 2024 | 15.51 | 15.60 | 15.39 | 15.47 | 15.47 | 210,100 |
Apr 17, 2024 | 15.57 | 15.67 | 15.43 | 15.43 | 15.43 | 227,100 |
Apr 16, 2024 | 15.60 | 15.67 | 15.53 | 15.56 | 15.56 | 209,500 |
Apr 15, 2024 | 15.90 | 16.00 | 15.54 | 15.56 | 15.56 | 241,000 |
Apr 12, 2024 | 16.04 | 16.13 | 15.80 | 15.83 | 15.83 | 166,100 |
Apr 11, 2024 | 0.10 Dividend | |||||
Apr 11, 2024 | 16.05 | 16.22 | 16.04 | 16.18 | 16.18 | 191,400 |
Apr 10, 2024 | 16.20 | 16.20 | 16.06 | 16.12 | 16.02 | 204,500 |
Apr 9, 2024 | 16.34 | 16.34 | 16.10 | 16.25 | 16.15 | 201,800 |
Apr 8, 2024 | 16.21 | 16.33 | 16.17 | 16.22 | 16.12 | 213,600 |
Apr 5, 2024 | 16.13 | 16.23 | 16.07 | 16.14 | 16.04 | 249,800 |
Apr 4, 2024 | 16.30 | 16.41 | 16.06 | 16.11 | 16.01 | 221,200 |
Apr 3, 2024 | 16.19 | 16.31 | 16.19 | 16.28 | 16.18 | 159,100 |
Apr 2, 2024 | 16.09 | 16.23 | 16.08 | 16.23 | 16.13 | 161,200 |
Apr 1, 2024 | 16.26 | 16.40 | 16.26 | 16.35 | 16.25 | 225,900 |
Mar 28, 2024 | 16.33 | 16.43 | 16.33 | 16.37 | 16.27 | 182,600 |
Mar 27, 2024 | 16.36 | 16.38 | 16.27 | 16.33 | 16.23 | 155,700 |
Mar 26, 2024 | 16.32 | 16.40 | 16.30 | 16.30 | 16.20 | 106,500 |
Mar 25, 2024 | 16.30 | 16.43 | 16.29 | 16.33 | 16.23 | 237,400 |
Mar 22, 2024 | 16.32 | 16.42 | 16.30 | 16.39 | 16.29 | 241,400 |
Mar 21, 2024 | 16.45 | 16.45 | 16.32 | 16.36 | 16.26 | 370,700 |
Mar 20, 2024 | 16.00 | 16.28 | 15.99 | 16.27 | 16.17 | 219,200 |
Mar 19, 2024 | 15.89 | 16.11 | 15.89 | 16.00 | 15.90 | 168,300 |
Mar 18, 2024 | 15.86 | 16.04 | 15.86 | 15.94 | 15.84 | 149,800 |
Mar 15, 2024 | 15.89 | 15.96 | 15.83 | 15.83 | 15.73 | 128,300 |
Mar 14, 2024 | 16.21 | 16.21 | 15.90 | 15.97 | 15.87 | 175,300 |
Mar 13, 2024 | 0.10 Dividend | |||||
Mar 13, 2024 | 16.11 | 16.18 | 16.07 | 16.13 | 16.03 | 182,900 |
Mar 12, 2024 | 16.16 | 16.20 | 16.00 | 16.19 | 15.98 | 201,200 |
Mar 11, 2024 | 16.03 | 16.12 | 15.96 | 16.08 | 15.88 | 140,800 |
Mar 8, 2024 | 16.09 | 16.22 | 16.01 | 16.02 | 15.82 | 201,200 |
Mar 7, 2024 | 16.15 | 16.26 | 16.06 | 16.09 | 15.89 | 213,900 |
Mar 6, 2024 | 15.94 | 16.22 | 15.94 | 16.03 | 15.83 | 262,400 |
Mar 5, 2024 | 16.00 | 16.00 | 15.81 | 15.90 | 15.70 | 188,000 |
Mar 4, 2024 | 15.93 | 16.06 | 15.93 | 16.01 | 15.81 | 250,400 |
Mar 1, 2024 | 15.97 | 16.03 | 15.91 | 15.99 | 15.79 | 237,000 |
Feb 29, 2024 | 15.84 | 15.95 | 15.83 | 15.93 | 15.73 | 170,800 |
Feb 28, 2024 | 15.84 | 15.85 | 15.78 | 15.84 | 15.64 | 140,600 |
Feb 27, 2024 | 15.81 | 15.87 | 15.77 | 15.84 | 15.64 | 165,700 |
Feb 26, 2024 | 15.96 | 15.96 | 15.80 | 15.83 | 15.63 | 196,900 |
Feb 23, 2024 | 15.93 | 15.99 | 15.88 | 15.94 | 15.74 | 214,100 |
Feb 22, 2024 | 15.76 | 15.95 | 15.61 | 15.86 | 15.66 | 326,900 |
Feb 21, 2024 | 15.54 | 15.69 | 15.53 | 15.64 | 15.44 | 252,500 |
Feb 20, 2024 | 15.77 | 15.77 | 15.56 | 15.60 | 15.40 | 389,600 |
Feb 16, 2024 | 15.72 | 15.78 | 15.60 | 15.68 | 15.48 | 270,900 |
Feb 15, 2024 | 15.74 | 15.78 | 15.68 | 15.72 | 15.52 | 185,000 |
Feb 14, 2024 | 15.65 | 15.69 | 15.55 | 15.68 | 15.48 | 238,600 |
Feb 13, 2024 | 15.56 | 15.63 | 15.41 | 15.53 | 15.33 | 228,100 |
Feb 12, 2024 | 15.79 | 15.90 | 15.74 | 15.76 | 15.56 | 223,000 |
Feb 9, 2024 | 0.10 Dividend | |||||
Feb 9, 2024 | 15.67 | 15.77 | 15.67 | 15.74 | 15.54 | 196,100 |
Feb 8, 2024 | 15.74 | 15.79 | 15.67 | 15.77 | 15.47 | 198,300 |
Feb 7, 2024 | 15.59 | 15.78 | 15.59 | 15.72 | 15.42 | 270,700 |
Feb 6, 2024 | 15.56 | 15.70 | 15.53 | 15.59 | 15.29 | 268,100 |
Feb 5, 2024 | 15.57 | 15.59 | 15.41 | 15.56 | 15.26 | 241,500 |
Feb 2, 2024 | 15.66 | 15.77 | 15.60 | 15.64 | 15.34 | 204,300 |
Feb 1, 2024 | 15.45 | 15.65 | 15.45 | 15.62 | 15.32 | 214,500 |
Jan 31, 2024 | 15.64 | 15.67 | 15.44 | 15.46 | 15.16 | 204,300 |
Jan 30, 2024 | 15.56 | 15.71 | 15.54 | 15.63 | 15.33 | 319,700 |
Jan 29, 2024 | 15.49 | 15.59 | 15.40 | 15.58 | 15.28 | 191,700 |
Jan 26, 2024 | 15.40 | 15.42 | 15.31 | 15.39 | 15.10 | 184,000 |
Jan 25, 2024 | 15.41 | 15.54 | 15.38 | 15.40 | 15.10 | 210,900 |
Jan 24, 2024 | 15.34 | 15.49 | 15.24 | 15.40 | 15.10 | 208,900 |
Jan 23, 2024 | 15.17 | 15.27 | 15.15 | 15.27 | 14.98 | 201,500 |
Jan 22, 2024 | 15.16 | 15.25 | 15.15 | 15.23 | 14.94 | 232,300 |
Jan 19, 2024 | 15.05 | 15.14 | 14.96 | 15.08 | 14.79 | 291,700 |
Jan 18, 2024 | 14.97 | 15.10 | 14.93 | 15.04 | 14.75 | 253,100 |
Jan 17, 2024 | 14.95 | 15.02 | 14.78 | 14.93 | 14.64 | 156,700 |
Jan 16, 2024 | 14.96 | 15.11 | 14.96 | 15.03 | 14.74 | 243,900 |
Jan 12, 2024 | 15.15 | 15.19 | 14.95 | 15.11 | 14.82 | 160,200 |
Jan 11, 2024 | 15.17 | 15.17 | 14.94 | 15.11 | 14.82 | 450,000 |
Jan 10, 2024 | 14.96 | 15.04 | 14.91 | 15.03 | 14.74 | 251,400 |
Jan 9, 2024 | 14.84 | 15.00 | 14.76 | 14.91 | 14.62 | 189,200 |
Jan 8, 2024 | 14.67 | 14.95 | 14.65 | 14.95 | 14.66 | 195,900 |
Jan 5, 2024 | 14.49 | 14.68 | 14.49 | 14.64 | 14.36 | 188,200 |
Jan 4, 2024 | 14.49 | 14.69 | 14.49 | 14.58 | 14.30 | 199,100 |
Jan 3, 2024 | 14.62 | 14.66 | 14.52 | 14.53 | 14.25 | 173,900 |
Jan 2, 2024 | 14.79 | 14.85 | 14.64 | 14.72 | 14.44 | 162,700 |
Dec 29, 2023 | 15.05 | 15.05 | 14.84 | 14.87 | 14.59 | 224,000 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 15.10 | 15.13 | 14.99 | 15.05 | 14.76 | 181,700 |
Dec 27, 2023 | 15.16 | 15.23 | 14.97 | 15.17 | 14.78 | 244,300 |
Dec 26, 2023 | 14.91 | 15.07 | 14.91 | 15.04 | 14.65 | 195,100 |
Dec 22, 2023 | 14.90 | 15.03 | 14.76 | 14.87 | 14.49 | 273,600 |
Dec 21, 2023 | 14.76 | 14.90 | 14.70 | 14.88 | 14.50 | 229,800 |
Dec 20, 2023 | 14.95 | 15.11 | 14.70 | 14.72 | 14.34 | 396,900 |
Dec 19, 2023 | 14.72 | 14.97 | 14.72 | 14.95 | 14.56 | 311,600 |
Dec 18, 2023 | 14.78 | 14.86 | 14.67 | 14.75 | 14.37 | 398,300 |
Dec 15, 2023 | 14.66 | 14.72 | 14.56 | 14.63 | 14.25 | 251,500 |
Dec 14, 2023 | 14.63 | 14.76 | 14.53 | 14.62 | 14.24 | 372,600 |
Dec 13, 2023 | 14.20 | 14.58 | 14.20 | 14.53 | 14.15 | 342,000 |
Dec 12, 2023 | 14.21 | 14.24 | 14.16 | 14.20 | 13.83 | 240,200 |
Dec 11, 2023 | 0.10 Dividend | |||||
Dec 11, 2023 | 14.30 | 14.31 | 14.16 | 14.22 | 13.85 | 230,800 |
Dec 8, 2023 | 14.20 | 14.39 | 14.15 | 14.35 | 13.88 | 191,100 |
Dec 7, 2023 | 14.25 | 14.29 | 14.15 | 14.19 | 13.72 | 198,500 |
Dec 6, 2023 | 14.32 | 14.40 | 14.10 | 14.16 | 13.70 | 281,700 |
Dec 5, 2023 | 14.22 | 14.36 | 14.18 | 14.29 | 13.82 | 187,900 |
Dec 4, 2023 | 14.35 | 14.45 | 14.21 | 14.31 | 13.84 | 193,000 |
Dec 1, 2023 | 14.38 | 14.62 | 14.35 | 14.52 | 14.04 | 289,500 |
Nov 30, 2023 | 14.38 | 14.45 | 14.30 | 14.44 | 13.97 | 212,600 |
Nov 29, 2023 | 14.24 | 14.41 | 14.24 | 14.39 | 13.92 | 379,400 |
Nov 28, 2023 | 14.13 | 14.29 | 14.11 | 14.21 | 13.74 | 233,200 |
Nov 27, 2023 | 14.10 | 14.25 | 14.03 | 14.22 | 13.75 | 218,600 |
Nov 24, 2023 | 14.19 | 14.22 | 14.14 | 14.15 | 13.69 | 55,300 |
Nov 22, 2023 | 14.11 | 14.24 | 14.11 | 14.21 | 13.74 | 280,300 |
Nov 21, 2023 | 13.91 | 14.10 | 13.91 | 14.08 | 13.62 | 261,400 |
Nov 20, 2023 | 13.94 | 14.02 | 13.82 | 14.00 | 13.54 | 395,200 |
Nov 17, 2023 | 13.74 | 13.80 | 13.73 | 13.78 | 13.33 | 198,300 |
Nov 16, 2023 | 13.71 | 13.80 | 13.70 | 13.74 | 13.29 | 212,100 |
Nov 15, 2023 | 13.79 | 13.85 | 13.69 | 13.80 | 13.35 | 245,200 |
Nov 14, 2023 | 13.59 | 13.85 | 13.59 | 13.70 | 13.25 | 281,000 |
Nov 13, 2023 | 0.10 Dividend | |||||
Nov 13, 2023 | 13.42 | 13.54 | 13.42 | 13.49 | 13.05 | 166,800 |
Nov 10, 2023 | 13.31 | 13.55 | 13.31 | 13.55 | 13.01 | 251,700 |
Nov 9, 2023 | 13.51 | 13.57 | 13.28 | 13.31 | 12.78 | 291,700 |
Nov 8, 2023 | 13.69 | 13.69 | 13.50 | 13.53 | 12.99 | 281,700 |
Nov 7, 2023 | 13.48 | 13.70 | 13.40 | 13.63 | 13.08 | 227,000 |
Nov 6, 2023 | 13.85 | 13.85 | 13.60 | 13.62 | 13.07 | 252,000 |
Nov 3, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 13.20 | 291,700 |
Nov 2, 2023 | 13.29 | 13.57 | 13.25 | 13.50 | 12.96 | 258,400 |
Nov 1, 2023 | 12.84 | 13.08 | 12.84 | 13.06 | 12.54 | 173,100 |
Oct 31, 2023 | 12.78 | 12.87 | 12.71 | 12.83 | 12.31 | 197,100 |
Oct 30, 2023 | 12.70 | 12.78 | 12.61 | 12.70 | 12.19 | 275,500 |
Oct 27, 2023 | 12.69 | 12.77 | 12.50 | 12.54 | 12.04 | 244,200 |
Oct 26, 2023 | 12.91 | 12.97 | 12.53 | 12.63 | 12.12 | 476,600 |
Oct 25, 2023 | 13.23 | 13.23 | 12.88 | 12.90 | 12.38 | 247,100 |
Oct 24, 2023 | 13.18 | 13.45 | 13.10 | 13.23 | 12.70 | 270,000 |
Oct 23, 2023 | 13.28 | 13.47 | 13.14 | 13.18 | 12.65 | 320,400 |
Oct 20, 2023 | 13.49 | 13.52 | 13.29 | 13.31 | 12.78 | 413,800 |
Oct 19, 2023 | 13.72 | 13.79 | 13.46 | 13.54 | 13.00 | 351,300 |
Oct 18, 2023 | 13.71 | 13.78 | 13.50 | 13.63 | 13.08 | 323,800 |
Oct 17, 2023 | 13.76 | 13.84 | 13.70 | 13.80 | 13.25 | 169,000 |
Oct 16, 2023 | 13.76 | 13.89 | 13.76 | 13.81 | 13.26 | 172,200 |
Oct 13, 2023 | 13.79 | 13.94 | 13.70 | 13.72 | 13.17 | 138,800 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 13.96 | 14.01 | 13.78 | 13.82 | 13.26 | 149,800 |
Oct 11, 2023 | 14.01 | 14.12 | 13.89 | 14.06 | 13.40 | 270,200 |
Oct 10, 2023 | 13.98 | 14.15 | 13.98 | 13.99 | 13.33 | 186,100 |
Oct 9, 2023 | 13.96 | 14.05 | 13.85 | 14.04 | 13.38 | 117,600 |
Oct 6, 2023 | 13.94 | 14.07 | 13.75 | 13.95 | 13.29 | 234,300 |
Oct 5, 2023 | 13.86 | 13.99 | 13.59 | 13.80 | 13.15 | 259,300 |
Oct 4, 2023 | 13.76 | 13.82 | 13.67 | 13.75 | 13.10 | 182,200 |
Oct 3, 2023 | 13.95 | 14.06 | 13.74 | 13.76 | 13.11 | 225,100 |
Oct 2, 2023 | 13.99 | 14.12 | 13.96 | 14.03 | 13.37 | 167,800 |
Sep 29, 2023 | 14.22 | 14.33 | 14.00 | 14.07 | 13.41 | 180,800 |
Sep 28, 2023 | 13.96 | 14.22 | 13.95 | 14.19 | 13.52 | 184,800 |
Sep 27, 2023 | 14.06 | 14.15 | 13.96 | 14.05 | 13.39 | 173,500 |
Sep 26, 2023 | 14.23 | 14.29 | 14.03 | 14.05 | 13.39 | 206,500 |
Sep 25, 2023 | 14.38 | 14.44 | 14.29 | 14.30 | 13.63 | 132,500 |
Sep 22, 2023 | 14.37 | 14.62 | 14.37 | 14.49 | 13.81 | 185,000 |
Sep 21, 2023 | 14.45 | 14.59 | 14.39 | 14.42 | 13.74 | 206,600 |
Sep 20, 2023 | 14.76 | 14.88 | 14.65 | 14.65 | 13.96 | 162,400 |
Sep 19, 2023 | 14.79 | 14.87 | 14.72 | 14.74 | 14.04 | 201,900 |
Sep 18, 2023 | 14.68 | 14.88 | 14.57 | 14.88 | 14.18 | 384,300 |
Sep 15, 2023 | 14.61 | 14.61 | 14.39 | 14.55 | 13.86 | 200,800 |
Sep 14, 2023 | 14.75 | 14.75 | 14.41 | 14.50 | 13.82 | 183,800 |
Sep 13, 2023 | 14.74 | 14.76 | 14.54 | 14.58 | 13.89 | 167,600 |
Sep 12, 2023 | 14.75 | 14.80 | 14.63 | 14.67 | 13.98 | 110,500 |
Sep 11, 2023 | 0.10 Dividend | |||||
Sep 11, 2023 | 14.77 | 14.86 | 14.69 | 14.75 | 14.05 | 140,300 |
Sep 8, 2023 | 14.72 | 14.87 | 14.72 | 14.82 | 14.02 | 136,000 |
Sep 7, 2023 | 14.66 | 14.78 | 14.65 | 14.75 | 13.96 | 150,600 |
Sep 6, 2023 | 14.92 | 14.99 | 14.68 | 14.76 | 13.97 | 150,700 |
Sep 5, 2023 | 14.90 | 14.97 | 14.77 | 14.87 | 14.07 | 127,100 |
Sep 1, 2023 | 15.05 | 15.14 | 14.80 | 14.94 | 14.14 | 124,100 |
Aug 31, 2023 | 14.94 | 15.03 | 14.84 | 14.87 | 14.07 | 168,100 |
Aug 30, 2023 | 14.72 | 14.99 | 14.72 | 14.89 | 14.09 | 199,300 |
Aug 29, 2023 | 14.35 | 14.79 | 14.35 | 14.76 | 13.97 | 262,000 |
Aug 28, 2023 | 14.45 | 14.48 | 14.27 | 14.35 | 13.58 | 153,400 |
Aug 25, 2023 | 14.21 | 14.35 | 14.16 | 14.28 | 13.51 | 132,600 |
Aug 24, 2023 | 14.54 | 14.57 | 14.21 | 14.22 | 13.45 | 158,400 |
Aug 23, 2023 | 14.29 | 14.46 | 14.28 | 14.45 | 13.67 | 141,300 |
Aug 22, 2023 | 14.34 | 14.44 | 14.24 | 14.28 | 13.51 | 242,900 |
Aug 21, 2023 | 14.33 | 14.39 | 14.22 | 14.35 | 13.58 | 167,500 |
Aug 18, 2023 | 14.25 | 14.41 | 14.23 | 14.33 | 13.56 | 216,400 |
Aug 17, 2023 | 14.75 | 14.75 | 14.38 | 14.42 | 13.64 | 406,800 |
Aug 16, 2023 | 14.62 | 14.67 | 14.53 | 14.58 | 13.80 | 168,700 |
Aug 15, 2023 | 14.77 | 14.79 | 14.57 | 14.62 | 13.83 | 148,500 |
Aug 14, 2023 | 14.69 | 14.79 | 14.69 | 14.78 | 13.98 | 140,900 |
Aug 11, 2023 | 14.96 | 15.00 | 14.66 | 14.69 | 13.90 | 191,800 |
Aug 10, 2023 | 0.10 Dividend | |||||
Aug 10, 2023 | 15.05 | 15.15 | 14.91 | 14.96 | 14.15 | 110,700 |
Aug 9, 2023 | 15.11 | 15.20 | 15.00 | 15.06 | 14.15 | 137,000 |
Aug 8, 2023 | 14.96 | 15.14 | 14.94 | 15.11 | 14.20 | 221,600 |
Aug 7, 2023 | 14.77 | 15.08 | 14.77 | 15.05 | 14.14 | 192,200 |
Aug 4, 2023 | 14.95 | 14.95 | 14.74 | 14.79 | 13.90 | 169,300 |
Aug 3, 2023 | 14.80 | 14.86 | 14.68 | 14.79 | 13.90 | 193,400 |
Aug 2, 2023 | 15.25 | 15.25 | 14.78 | 14.85 | 13.95 | 266,100 |
Aug 1, 2023 | 15.22 | 15.33 | 15.19 | 15.28 | 14.36 | 159,600 |
Jul 31, 2023 | 15.23 | 15.33 | 15.22 | 15.24 | 14.32 | 150,200 |
Jul 28, 2023 | 15.03 | 15.24 | 15.01 | 15.23 | 14.31 | 114,500 |
Jul 27, 2023 | 15.04 | 15.23 | 14.90 | 14.96 | 14.06 | 177,600 |
Jul 26, 2023 | 15.12 | 15.13 | 14.91 | 15.00 | 14.10 | 254,800 |
Jul 25, 2023 | 15.10 | 15.25 | 15.09 | 15.12 | 14.21 | 121,100 |
Jul 24, 2023 | 15.12 | 15.26 | 15.04 | 15.06 | 14.15 | 190,600 |
Jul 21, 2023 | 15.20 | 15.33 | 14.96 | 15.05 | 14.14 | 263,300 |
Jul 20, 2023 | 15.33 | 15.43 | 15.11 | 15.18 | 14.26 | 429,500 |
Jul 19, 2023 | 15.37 | 15.37 | 15.18 | 15.28 | 14.36 | 240,500 |
Jul 18, 2023 | 14.94 | 15.19 | 14.91 | 15.17 | 14.26 | 227,700 |
Jul 17, 2023 | 14.85 | 14.98 | 14.85 | 14.94 | 14.04 | 177,900 |
Jul 14, 2023 | 14.82 | 14.95 | 14.82 | 14.85 | 13.95 | 184,500 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 14.81 | 15.00 | 14.81 | 14.85 | 13.95 | 193,400 |
Jul 12, 2023 | 14.85 | 14.95 | 14.82 | 14.92 | 13.92 | 170,300 |
Jul 11, 2023 | 14.53 | 14.68 | 14.48 | 14.67 | 13.69 | 201,500 |
Jul 10, 2023 | 14.57 | 14.61 | 14.44 | 14.55 | 13.58 | 264,900 |
Jul 7, 2023 | 14.61 | 14.70 | 14.51 | 14.51 | 13.54 | 221,900 |
Jul 6, 2023 | 14.68 | 14.71 | 14.51 | 14.64 | 13.66 | 194,400 |
Jul 5, 2023 | 14.85 | 14.89 | 14.75 | 14.81 | 13.82 | 147,800 |
Jul 3, 2023 | 14.75 | 14.89 | 14.75 | 14.86 | 13.87 | 94,100 |
Jun 30, 2023 | 14.70 | 14.79 | 14.69 | 14.75 | 13.77 | 143,500 |
Jun 29, 2023 | 14.39 | 14.60 | 14.39 | 14.51 | 13.54 | 140,000 |
Jun 28, 2023 | 14.42 | 14.52 | 14.39 | 14.51 | 13.54 | 118,000 |
Jun 27, 2023 | 14.39 | 14.45 | 14.28 | 14.39 | 13.43 | 192,900 |
Jun 26, 2023 | 14.38 | 14.51 | 14.25 | 14.26 | 13.31 | 221,700 |
Jun 23, 2023 | 14.50 | 14.50 | 14.36 | 14.42 | 13.46 | 163,700 |
Jun 22, 2023 | 14.46 | 14.57 | 14.46 | 14.54 | 13.57 | 194,400 |
Jun 21, 2023 | 14.59 | 14.60 | 14.48 | 14.51 | 13.54 | 240,300 |
Jun 20, 2023 | 14.49 | 14.60 | 14.42 | 14.56 | 13.59 | 226,400 |
Jun 16, 2023 | 14.85 | 14.92 | 14.53 | 14.57 | 13.60 | 389,300 |
Jun 15, 2023 | 14.31 | 14.66 | 14.31 | 14.60 | 13.63 | 232,500 |
Jun 14, 2023 | 14.35 | 14.48 | 14.24 | 14.37 | 13.41 | 170,800 |
Jun 13, 2023 | 14.31 | 14.43 | 14.27 | 14.36 | 13.40 | 158,800 |
Jun 12, 2023 | 14.25 | 14.26 | 14.16 | 14.23 | 13.28 | 173,600 |
Jun 9, 2023 | 0.10 Dividend | |||||
Jun 9, 2023 | 14.15 | 14.24 | 14.12 | 14.16 | 13.21 | 110,600 |
Jun 8, 2023 | 14.06 | 14.27 | 14.06 | 14.25 | 13.20 | 208,400 |
Jun 7, 2023 | 14.25 | 14.26 | 14.07 | 14.09 | 13.05 | 184,000 |
Jun 6, 2023 | 14.05 | 14.15 | 13.92 | 14.15 | 13.11 | 186,600 |
Jun 5, 2023 | 14.13 | 14.13 | 13.99 | 14.03 | 13.00 | 163,600 |
Jun 2, 2023 | 13.87 | 14.06 | 13.87 | 14.04 | 13.01 | 206,700 |
Jun 1, 2023 | 13.75 | 13.83 | 13.60 | 13.76 | 12.75 | 231,600 |
May 31, 2023 | 13.69 | 13.78 | 13.51 | 13.62 | 12.62 | 186,900 |
May 30, 2023 | 13.81 | 13.87 | 13.64 | 13.71 | 12.70 | 220,400 |
May 26, 2023 | 13.48 | 13.67 | 13.42 | 13.66 | 12.66 | 133,900 |
May 25, 2023 | 13.41 | 13.47 | 13.32 | 13.42 | 12.43 | 172,000 |
May 24, 2023 | 13.44 | 13.47 | 13.25 | 13.29 | 12.31 | 184,300 |
May 23, 2023 | 13.64 | 13.66 | 13.40 | 13.42 | 12.43 | 268,000 |
May 22, 2023 | 13.76 | 13.82 | 13.66 | 13.67 | 12.66 | 192,300 |
May 19, 2023 | 13.82 | 13.88 | 13.66 | 13.72 | 12.71 | 328,300 |
May 18, 2023 | 13.74 | 13.77 | 13.53 | 13.76 | 12.75 | 347,300 |
May 17, 2023 | 13.50 | 13.60 | 13.35 | 13.57 | 12.57 | 225,500 |
May 16, 2023 | 13.38 | 13.47 | 13.37 | 13.39 | 12.41 | 165,900 |
May 15, 2023 | 13.44 | 13.54 | 13.33 | 13.48 | 12.49 | 278,900 |
May 12, 2023 | 13.56 | 13.64 | 13.43 | 13.54 | 12.54 | 123,700 |
May 11, 2023 | 0.10 Dividend | |||||
May 11, 2023 | 13.55 | 13.57 | 13.47 | 13.56 | 12.56 | 148,400 |
May 10, 2023 | 13.83 | 13.83 | 13.56 | 13.67 | 12.57 | 153,600 |
May 9, 2023 | 13.81 | 13.81 | 13.57 | 13.62 | 12.52 | 236,000 |
May 8, 2023 | 13.75 | 13.76 | 13.52 | 13.69 | 12.59 | 195,000 |
May 5, 2023 | 13.48 | 13.73 | 13.47 | 13.71 | 12.61 | 219,800 |
May 4, 2023 | 13.46 | 13.49 | 13.26 | 13.38 | 12.30 | 268,600 |
May 3, 2023 | 13.66 | 13.77 | 13.55 | 13.57 | 12.48 | 161,900 |
May 2, 2023 | 13.86 | 13.86 | 13.52 | 13.64 | 12.54 | 213,800 |
May 1, 2023 | 13.79 | 13.90 | 13.76 | 13.85 | 12.74 | 263,900 |
Apr 28, 2023 | 13.76 | 13.94 | 13.61 | 13.76 | 12.65 | 500,600 |
Apr 27, 2023 | 13.73 | 13.83 | 13.68 | 13.80 | 12.69 | 177,400 |
Apr 26, 2023 | 13.72 | 13.76 | 13.59 | 13.66 | 12.56 | 117,100 |
Related Tickers
CHY Calamos Convertible and High Income Fund
11.31
-0.26%
CHI Calamos Convertible Opportunities and Income Fund
11.11
+0.41%
CCD Calamos Dynamic Convertible and Income Fund
21.96
+0.53%
CHW Calamos Global Dynamic Income Fund
6.39
+1.48%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.68
+1.11%
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.35
-0.07%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.90
+1.15%
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.61
+0.98%
CGO Calamos Global Total Return Fund
10.06
+0.70%
MCI Barings Corporate Investors
17.67
-0.17%