XNAS
Datos históricos de Calamos Strategic Total Return Fund
Calamos Strategic Total Return Fund · CSQ
$20.66
▼ -0.04 (-0.17%)
Última operación · 10/10/2026, 18:38:11 UTC
- Variación en el periodo
- +9.68%
- Máximo
- US$21.17
- 4 de septiembre de 2026
- Mínimo
- US$16.41
- 30 de marzo de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.55 | 20.68 | 20.43 | 20.67 | +1.17% | 185,817.258 |
| 8 oct 2026 | 20.51 | 20.67 | 20.27 | 20.43 | −0.39% | 140,996.471 |
| 7 oct 2026 | 20.58 | 20.59 | 20.35 | 20.51 | −0.44% | 165,302.365 |
| 6 oct 2026 | 20.40 | 20.66 | 20.20 | 20.60 | +1.18% | 197,117.5 |
| 5 oct 2026 | 20.47 | 20.57 | 20.24 | 20.36 | −0.54% | 210,200.482 |
| 2 oct 2026 | 20.51 | 20.69 | 20.36 | 20.47 | +0.74% | 207,252.286 |
| 1 oct 2026 | 20.08 | 20.49 | 20.08 | 20.32 | −0.34% | 164,994.5 |
| 30 sep 2026 | 20.39 | 20.55 | 20.30 | 20.39 | −0.05% | 236,114.311 |
| 29 sep 2026 | 20.44 | 20.62 | 20.25 | 20.40 | −0.20% | 195,107.112 |
| 28 sep 2026 | 20.57 | 20.71 | 20.41 | 20.44 | −1.49% | 181,625.888 |
| 25 sep 2026 | 20.85 | 20.87 | 20.54 | 20.75 | +0.39% | 210,547.671 |
| 24 sep 2026 | 20.62 | 20.75 | 20.51 | 20.67 | −0.39% | 122,763.677 |
| 23 sep 2026 | 20.85 | 20.90 | 20.62 | 20.75 | −1.47% | 161,921.921 |
| 22 sep 2026 | 20.78 | 21.10 | 20.77 | 21.06 | +0.67% | 258,608.335 |
| 21 sep 2026 | 20.84 | 20.97 | 20.67 | 20.92 | +2.00% | 356,682.113 |
| 18 sep 2026 | 20.52 | 20.71 | 20.32 | 20.51 | +0.24% | 204,159.662 |
| 17 sep 2026 | 20.38 | 20.54 | 20.21 | 20.46 | +1.49% | 185,872.433 |
| 16 sep 2026 | 20.28 | 20.50 | 20.01 | 20.16 | −0.59% | 156,715.677 |
| 15 sep 2026 | 20.38 | 20.39 | 20.18 | 20.28 | −0.73% | 163,673.532 |
| 14 sep 2026 | 20.52 | 20.58 | 20.40 | 20.43 | −1.92% | 147,544.569 |
| 11 sep 2026 | 20.78 | 20.95 | 20.64 | 20.83 | +1.12% | 155,089.509 |
| 10 sep 2026 | 20.78 | 20.86 | 20.60 | 20.60 | −1.20% | 98,267.889 |
| 9 sep 2026 | 20.85 | 20.97 | 20.81 | 20.85 | −0.62% | 183,040.733 |
| 8 sep 2026 | 21.13 | 21.14 | 20.87 | 20.98 | −0.52% | 179,809.915 |
| 4 sep 2026 | 21.11 | 21.17 | 21.00 | 21.09 | +0.14% | 180,330.028 |
| 3 sep 2026 | 20.89 | 21.10 | 20.79 | 21.06 | +0.81% | 133,783.336 |
| 2 sep 2026 | 20.88 | 20.95 | 20.80 | 20.89 | +0.77% | 133,147.279 |
| 1 sep 2026 | 20.82 | 20.82 | 20.67 | 20.73 | −1.00% | 152,923.54 |
| 31 ago 2026 | 20.93 | 21.10 | 20.79 | 20.94 | −0.10% | 172,900.976 |
| 28 ago 2026 | 20.97 | 21.12 | 20.90 | 20.96 | −0.05% | 118,183.862 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.