Italia markets open in 6 hours 29 minutes

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,19+0,04 (+0,25%)
Alla chiusura: 04:00PM EDT
16,18 -0,01 (-0,06%)
Dopo ore: 07:13PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202416,1616,2616,1216,1916,19131.540
29 mag 202416,1016,2716,0716,1516,15142.100
28 mag 202416,4816,5016,3616,4016,40157.900
24 mag 202416,2216,4916,2216,4616,46173.200
23 mag 202416,4516,5316,2516,2816,28223.200
22 mag 202416,4116,5016,3216,4416,44211.900
21 mag 202416,4116,4416,3116,4416,44321.400
20 mag 202416,3116,3916,2716,3416,34231.800
17 mag 202416,2416,3416,2216,2616,26160.000
16 mag 202416,2516,3216,2116,2716,27155.200
15 mag 202416,2316,2816,1016,2516,25219.600
14 mag 202416,0716,1916,0716,1916,19225.600
13 mag 202416,1016,1315,9816,0116,01165.000
13 mag 20240.103 Dividendo
10 mag 202416,1116,1916,0916,1616,06152.300
09 mag 202416,0916,1416,0116,1316,03172.700
08 mag 202416,0116,0915,9616,0315,93186.900
07 mag 202416,0416,1416,0216,1016,00128.800
06 mag 202415,9216,0115,8916,0015,90191.300
03 mag 202415,8015,9515,7315,8615,76185.700
02 mag 202415,6815,7415,5215,7115,61114.400
01 mag 202415,7215,7515,5015,5415,44228.900
30 apr 202415,8915,8915,5415,5615,46263.900
29 apr 202415,8815,8915,7415,7615,66153.600
26 apr 202415,7715,8715,7315,7915,69210.900
25 apr 202415,6115,7215,5015,6415,54153.000
24 apr 202415,8415,8615,6915,7615,66132.700
23 apr 202415,6415,9015,6415,7715,67258.400
22 apr 202415,3615,5615,3115,5515,45156.300
19 apr 202415,5915,6215,2215,2915,19431.600
18 apr 202415,5115,6015,3915,4715,37210.100
17 apr 202415,5715,6715,4315,4315,33227.100
16 apr 202415,6015,6715,5315,5615,46209.500
15 apr 202415,9016,0015,5415,5615,46241.000
12 apr 202416,0416,1315,8015,8315,73166.100
11 apr 202416,0516,2216,0416,1816,08191.400
11 apr 20240.103 Dividendo
10 apr 202416,2016,2016,0616,1215,91204.500
09 apr 202416,3416,3416,1016,2516,04201.800
08 apr 202416,2116,3316,1716,2216,01213.600
05 apr 202416,1316,2316,0716,1415,93249.800
04 apr 202416,3016,4116,0616,1115,91221.200
03 apr 202416,1916,3116,1916,2816,07159.100
02 apr 202416,0916,2316,0816,2316,02161.200
01 apr 202416,2616,4016,2616,3516,14225.900
28 mar 202416,3316,4316,3316,3716,16182.600
27 mar 202416,3616,3816,2716,3316,12155.700
26 mar 202416,3216,4016,3016,3016,09106.500
25 mar 202416,3016,4316,2916,3316,12237.400
22 mar 202416,3216,4216,3016,3916,18241.400
21 mar 202416,4516,4516,3216,3616,15370.700
20 mar 202416,0016,2815,9916,2716,06219.200
19 mar 202415,8916,1115,8916,0015,80168.300
18 mar 202415,8616,0415,8615,9415,74149.800
15 mar 202415,8915,9615,8315,8315,63128.300
14 mar 202416,2116,2115,9015,9715,77175.300
13 mar 202416,1116,1816,0716,1315,92182.900
13 mar 20240.103 Dividendo
12 mar 202416,1616,2016,0016,1915,88201.200
11 mar 202416,0316,1215,9616,0815,77140.800
08 mar 202416,0916,2216,0116,0215,72201.200
07 mar 202416,1516,2616,0616,0915,78213.900
06 mar 202415,9416,2215,9416,0315,73262.400
05 mar 202416,0016,0015,8115,9015,60188.000
04 mar 202415,9316,0615,9316,0115,71250.400
01 mar 202415,9716,0315,9115,9915,69237.000
29 feb 202415,8415,9515,8315,9315,63170.800
28 feb 202415,8415,8515,7815,8415,54140.600
27 feb 202415,8115,8715,7715,8415,54165.700
26 feb 202415,9615,9615,8015,8315,53196.900
23 feb 202415,9315,9915,8815,9415,64214.100
22 feb 202415,7615,9515,6115,8615,56326.900
21 feb 202415,5415,6915,5315,6415,34252.500
20 feb 202415,7715,7715,5615,6015,30389.600
16 feb 202415,7215,7815,6015,6815,38270.900
15 feb 202415,7415,7815,6815,7215,42185.000
14 feb 202415,6515,6915,5515,6815,38238.600
13 feb 202415,5615,6315,4115,5315,23228.100
12 feb 202415,7915,9015,7415,7615,46223.000
09 feb 202415,6715,7715,6715,7415,44196.100
09 feb 20240.103 Dividendo
08 feb 202415,7415,7915,6715,7715,37198.300
07 feb 202415,5915,7815,5915,7215,32270.700
06 feb 202415,5615,7015,5315,5915,19268.100
05 feb 202415,5715,5915,4115,5615,16241.500
02 feb 202415,6615,7715,6015,6415,24204.300
01 feb 202415,4515,6515,4515,6215,22214.500
31 gen 202415,6415,6715,4415,4615,07204.300
30 gen 202415,5615,7115,5415,6315,23319.700
29 gen 202415,4915,5915,4015,5815,18191.700
26 gen 202415,4015,4215,3115,3915,00184.000
25 gen 202415,4115,5415,3815,4015,01210.900
24 gen 202415,3415,4915,2415,4015,01208.900
23 gen 202415,1715,2715,1515,2714,88201.500
22 gen 202415,1615,2515,1515,2314,84232.300
19 gen 202415,0515,1414,9615,0814,70291.700
18 gen 202414,9715,1014,9315,0414,66253.100
17 gen 202414,9515,0214,7814,9314,55156.700
16 gen 202414,9615,1114,9615,0314,65243.900
12 gen 202415,1515,1914,9515,1114,73160.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...