Mercados españoles abiertos en 2 hrs 15 min

Calamos Strategic Total Return Fund (CSQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,54-0,02 (-0,13%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202415,7215,7515,5015,5415,54228.900
30 abr 202415,8915,8915,5415,5615,56263.900
29 abr 202415,8815,8915,7415,7615,76153.600
26 abr 202415,7715,8715,7315,7915,79210.900
25 abr 202415,6115,7215,5015,6415,64153.000
24 abr 202415,8415,8615,6915,7615,76132.700
23 abr 202415,6415,9015,6415,7715,77258.400
22 abr 202415,3615,5615,3115,5515,55156.300
19 abr 202415,5915,6215,2215,2915,29431.600
18 abr 202415,5115,6015,3915,4715,47210.100
17 abr 202415,5715,6715,4315,4315,43227.100
16 abr 202415,6015,6715,5315,5615,56209.500
15 abr 202415,9016,0015,5415,5615,56241.000
12 abr 202416,0416,1315,8015,8315,83166.100
11 abr 202416,0516,2216,0416,1816,18191.400
11 abr 20240.103 Dividendo
10 abr 202416,2016,2016,0616,1216,02204.500
09 abr 202416,3416,3416,1016,2516,15201.800
08 abr 202416,2116,3316,1716,2216,12213.600
05 abr 202416,1316,2316,0716,1416,04249.800
04 abr 202416,3016,4116,0616,1116,01221.200
03 abr 202416,1916,3116,1916,2816,18159.100
02 abr 202416,0916,2316,0816,2316,13161.200
01 abr 202416,2616,4016,2616,3516,25225.900
28 mar 202416,3316,4316,3316,3716,27182.600
27 mar 202416,3616,3816,2716,3316,23155.700
26 mar 202416,3216,4016,3016,3016,20106.500
25 mar 202416,3016,4316,2916,3316,23237.400
22 mar 202416,3216,4216,3016,3916,29241.400
21 mar 202416,4516,4516,3216,3616,26370.700
20 mar 202416,0016,2815,9916,2716,17219.200
19 mar 202415,8916,1115,8916,0015,90168.300
18 mar 202415,8616,0415,8615,9415,84149.800
15 mar 202415,8915,9615,8315,8315,73128.300
14 mar 202416,2116,2115,9015,9715,87175.300
13 mar 202416,1116,1816,0716,1316,03182.900
13 mar 20240.103 Dividendo
12 mar 202416,1616,2016,0016,1915,98201.200
11 mar 202416,0316,1215,9616,0815,88140.800
08 mar 202416,0916,2216,0116,0215,82201.200
07 mar 202416,1516,2616,0616,0915,89213.900
06 mar 202415,9416,2215,9416,0315,83262.400
05 mar 202416,0016,0015,8115,9015,70188.000
04 mar 202415,9316,0615,9316,0115,81250.400
01 mar 202415,9716,0315,9115,9915,79237.000
29 feb 202415,8415,9515,8315,9315,73170.800
28 feb 202415,8415,8515,7815,8415,64140.600
27 feb 202415,8115,8715,7715,8415,64165.700
26 feb 202415,9615,9615,8015,8315,63196.900
23 feb 202415,9315,9915,8815,9415,74214.100
22 feb 202415,7615,9515,6115,8615,66326.900
21 feb 202415,5415,6915,5315,6415,44252.500
20 feb 202415,7715,7715,5615,6015,40389.600
16 feb 202415,7215,7815,6015,6815,48270.900
15 feb 202415,7415,7815,6815,7215,52185.000
14 feb 202415,6515,6915,5515,6815,48238.600
13 feb 202415,5615,6315,4115,5315,33228.100
12 feb 202415,7915,9015,7415,7615,56223.000
09 feb 202415,6715,7715,6715,7415,54196.100
09 feb 20240.103 Dividendo
08 feb 202415,7415,7915,6715,7715,47198.300
07 feb 202415,5915,7815,5915,7215,42270.700
06 feb 202415,5615,7015,5315,5915,29268.100
05 feb 202415,5715,5915,4115,5615,26241.500
02 feb 202415,6615,7715,6015,6415,34204.300
01 feb 202415,4515,6515,4515,6215,32214.500
31 ene 202415,6415,6715,4415,4615,16204.300
30 ene 202415,5615,7115,5415,6315,33319.700
29 ene 202415,4915,5915,4015,5815,28191.700
26 ene 202415,4015,4215,3115,3915,10184.000
25 ene 202415,4115,5415,3815,4015,10210.900
24 ene 202415,3415,4915,2415,4015,10208.900
23 ene 202415,1715,2715,1515,2714,98201.500
22 ene 202415,1615,2515,1515,2314,94232.300
19 ene 202415,0515,1414,9615,0814,79291.700
18 ene 202414,9715,1014,9315,0414,75253.100
17 ene 202414,9515,0214,7814,9314,64156.700
16 ene 202414,9615,1114,9615,0314,74243.900
12 ene 202415,1515,1914,9515,1114,82160.200
11 ene 202415,1715,1714,9415,1114,82450.000
10 ene 202414,9615,0414,9115,0314,74251.400
09 ene 202414,8415,0014,7614,9114,62189.200
08 ene 202414,6714,9514,6514,9514,66195.900
05 ene 202414,4914,6814,4914,6414,36188.200
04 ene 202414,4914,6914,4914,5814,30199.100
03 ene 202414,6214,6614,5214,5314,25173.900
02 ene 202414,7914,8514,6414,7214,44162.700
29 dic 202315,0515,0514,8414,8714,59224.000
28 dic 202315,1015,1314,9915,0514,76181.700
28 dic 20230.103 Dividendo
27 dic 202315,1615,2314,9715,1714,78244.300
26 dic 202314,9115,0714,9115,0414,65195.100
22 dic 202314,9015,0314,7614,8714,49273.600
21 dic 202314,7614,9014,7014,8814,50229.800
20 dic 202314,9515,1114,7014,7214,34396.900
19 dic 202314,7214,9714,7214,9514,56311.600
18 dic 202314,7814,8614,6714,7514,37398.300
15 dic 202314,6614,7214,5614,6314,25251.500
14 dic 202314,6314,7614,5314,6214,24372.600
13 dic 202314,2014,5814,2014,5314,15342.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...