Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,296.12 +5.42 (+0.16%) Nikkei
38,224.36 -4.75 (-0.01%) Hang Seng
19,038.84 +75.16 (+0.40%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,078.03 +149.98 (+0.25%) CMC Crypto 200
1,254.86 -57.77 (-4.40%)
Calamos Long/Short Equity & Dynamic Income Term Trust (CPZ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.80 | 15.81 | 15.64 | 15.73 | 15.73 | 48,200 |
| 09 May 2024 | 15.70 | 15.79 | 15.60 | 15.79 | 15.79 | 44,600 |
| 08 May 2024 | 15.70 | 15.75 | 15.58 | 15.70 | 15.70 | 32,400 |
| 07 May 2024 | 15.79 | 15.79 | 15.55 | 15.65 | 15.65 | 52,800 |
| 06 May 2024 | 15.66 | 15.69 | 15.53 | 15.64 | 15.64 | 38,000 |
| 03 May 2024 | 15.56 | 15.69 | 15.50 | 15.60 | 15.60 | 22,600 |
| 02 May 2024 | 15.60 | 15.70 | 15.46 | 15.53 | 15.53 | 80,800 |
| 01 May 2024 | 15.98 | 15.98 | 15.29 | 15.56 | 15.56 | 71,900 |
| 30 Apr 2024 | 15.44 | 15.48 | 15.30 | 15.33 | 15.33 | 83,000 |
| 29 Apr 2024 | 15.54 | 15.55 | 15.43 | 15.52 | 15.52 | 35,200 |
| 26 Apr 2024 | 15.36 | 15.53 | 15.29 | 15.53 | 15.53 | 37,100 |
| 25 Apr 2024 | 15.35 | 15.43 | 15.27 | 15.36 | 15.36 | 40,100 |
| 24 Apr 2024 | 15.45 | 15.55 | 15.44 | 15.50 | 15.50 | 31,700 |
| 23 Apr 2024 | 15.50 | 15.74 | 15.45 | 15.50 | 15.50 | 90,400 |
| 22 Apr 2024 | 15.32 | 15.56 | 15.32 | 15.41 | 15.41 | 66,100 |
| 19 Apr 2024 | 15.26 | 15.38 | 15.16 | 15.24 | 15.24 | 52,400 |
| 18 Apr 2024 | 15.10 | 15.35 | 15.10 | 15.21 | 15.21 | 29,400 |
| 17 Apr 2024 | 15.08 | 15.20 | 15.01 | 15.05 | 15.05 | 36,900 |
| 16 Apr 2024 | 14.98 | 15.09 | 14.93 | 14.99 | 14.99 | 29,600 |
| 15 Apr 2024 | 15.23 | 15.28 | 14.85 | 14.93 | 14.93 | 72,600 |
| 12 Apr 2024 | 15.05 | 15.15 | 14.93 | 14.98 | 14.98 | 46,000 |
| 11 Apr 2024 | 15.10 | 15.29 | 15.03 | 15.12 | 15.12 | 76,800 |
| 11 Apr 2024 | 0.14 Dividend | |||||
| 10 Apr 2024 | 15.32 | 15.39 | 15.09 | 15.14 | 15.00 | 55,000 |
| 09 Apr 2024 | 15.46 | 15.46 | 15.30 | 15.35 | 15.21 | 38,600 |
| 08 Apr 2024 | 15.01 | 15.56 | 15.01 | 15.34 | 15.20 | 111,700 |
| 05 Apr 2024 | 15.33 | 15.48 | 15.31 | 15.40 | 15.26 | 50,200 |
| 04 Apr 2024 | 15.33 | 15.36 | 15.15 | 15.27 | 15.13 | 61,900 |
| 03 Apr 2024 | 15.19 | 15.29 | 15.09 | 15.23 | 15.09 | 55,600 |
| 02 Apr 2024 | 15.35 | 15.35 | 15.02 | 15.18 | 15.04 | 72,000 |
| 01 Apr 2024 | 15.54 | 15.54 | 15.12 | 15.29 | 15.15 | 119,400 |
| 28 Mar 2024 | 15.36 | 15.59 | 15.24 | 15.43 | 15.29 | 86,500 |
| 27 Mar 2024 | 15.19 | 15.44 | 15.06 | 15.36 | 15.22 | 62,300 |
| 26 Mar 2024 | 15.15 | 15.22 | 15.04 | 15.18 | 15.04 | 40,500 |
| 25 Mar 2024 | 15.20 | 15.40 | 15.04 | 15.15 | 15.01 | 67,300 |
| 22 Mar 2024 | 15.24 | 15.33 | 15.15 | 15.18 | 15.04 | 40,700 |
| 21 Mar 2024 | 15.42 | 15.46 | 15.12 | 15.16 | 15.02 | 72,000 |
| 20 Mar 2024 | 15.16 | 15.24 | 15.08 | 15.21 | 15.07 | 41,300 |
| 19 Mar 2024 | 15.15 | 15.18 | 15.06 | 15.11 | 14.97 | 79,800 |
| 18 Mar 2024 | 15.00 | 15.11 | 14.99 | 15.11 | 14.97 | 36,100 |
| 15 Mar 2024 | 14.93 | 15.04 | 14.78 | 15.00 | 14.86 | 34,300 |
| 14 Mar 2024 | 15.05 | 15.16 | 14.85 | 14.90 | 14.76 | 37,300 |
| 13 Mar 2024 | 15.19 | 15.19 | 15.01 | 15.03 | 14.90 | 44,100 |
| 13 Mar 2024 | 0.14 Dividend | |||||
| 12 Mar 2024 | 15.04 | 15.22 | 15.02 | 15.19 | 14.91 | 121,300 |
| 11 Mar 2024 | 15.09 | 15.09 | 14.94 | 14.98 | 14.71 | 82,200 |
| 08 Mar 2024 | 15.05 | 15.05 | 14.93 | 15.00 | 14.72 | 74,700 |
| 07 Mar 2024 | 15.13 | 15.13 | 14.93 | 14.99 | 14.71 | 43,900 |
| 06 Mar 2024 | 14.86 | 15.13 | 14.85 | 15.02 | 14.74 | 70,400 |
| 05 Mar 2024 | 15.00 | 15.09 | 14.84 | 14.88 | 14.61 | 40,100 |
| 04 Mar 2024 | 15.04 | 15.12 | 14.91 | 14.92 | 14.65 | 42,600 |
| 01 Mar 2024 | 14.95 | 15.22 | 14.95 | 15.08 | 14.80 | 40,800 |
| 29 Feb 2024 | 14.96 | 15.16 | 14.90 | 14.94 | 14.67 | 73,600 |
| 28 Feb 2024 | 14.93 | 14.97 | 14.80 | 14.91 | 14.64 | 24,200 |
| 27 Feb 2024 | 15.00 | 15.12 | 14.81 | 14.93 | 14.66 | 34,000 |
| 26 Feb 2024 | 15.10 | 15.10 | 14.93 | 14.96 | 14.69 | 61,800 |
| 23 Feb 2024 | 15.06 | 15.18 | 15.04 | 15.10 | 14.82 | 34,900 |
| 22 Feb 2024 | 14.96 | 15.10 | 14.95 | 15.00 | 14.72 | 47,900 |
| 21 Feb 2024 | 14.97 | 15.01 | 14.88 | 14.90 | 14.63 | 32,600 |
| 20 Feb 2024 | 14.98 | 15.08 | 14.88 | 14.95 | 14.68 | 43,200 |
| 16 Feb 2024 | 14.97 | 14.97 | 14.85 | 14.88 | 14.61 | 35,500 |
| 15 Feb 2024 | 15.00 | 15.07 | 14.89 | 14.89 | 14.62 | 137,000 |
| 14 Feb 2024 | 15.10 | 15.23 | 14.76 | 14.94 | 14.67 | 95,000 |
| 13 Feb 2024 | 15.15 | 15.15 | 14.95 | 15.09 | 14.81 | 44,800 |
| 12 Feb 2024 | 15.27 | 15.27 | 15.15 | 15.19 | 14.91 | 28,300 |
| 09 Feb 2024 | 15.22 | 15.30 | 15.04 | 15.15 | 14.87 | 46,000 |
| 09 Feb 2024 | 0.14 Dividend | |||||
| 08 Feb 2024 | 15.49 | 15.49 | 15.26 | 15.29 | 14.87 | 83,500 |
| 07 Feb 2024 | 15.24 | 15.39 | 15.20 | 15.29 | 14.87 | 53,700 |
| 06 Feb 2024 | 15.03 | 15.22 | 15.02 | 15.09 | 14.68 | 55,900 |
| 05 Feb 2024 | 15.18 | 15.25 | 15.03 | 15.09 | 14.68 | 48,000 |
| 02 Feb 2024 | 15.16 | 15.29 | 15.05 | 15.14 | 14.73 | 42,300 |
| 01 Feb 2024 | 15.00 | 15.28 | 15.00 | 15.16 | 14.75 | 81,100 |
| 31 Jan 2024 | 14.95 | 15.15 | 14.95 | 15.00 | 14.59 | 55,500 |
| 30 Jan 2024 | 14.98 | 15.10 | 14.94 | 15.10 | 14.69 | 38,300 |
| 29 Jan 2024 | 14.95 | 15.10 | 14.91 | 15.06 | 14.65 | 75,200 |
| 26 Jan 2024 | 14.86 | 15.08 | 14.86 | 15.01 | 14.60 | 49,300 |
| 25 Jan 2024 | 14.76 | 14.98 | 14.76 | 14.95 | 14.54 | 51,400 |
| 24 Jan 2024 | 14.83 | 14.95 | 14.70 | 14.79 | 14.39 | 55,900 |
| 23 Jan 2024 | 14.89 | 14.94 | 14.76 | 14.79 | 14.39 | 62,100 |
| 22 Jan 2024 | 14.94 | 15.02 | 14.80 | 14.96 | 14.55 | 69,100 |
| 19 Jan 2024 | 14.95 | 14.97 | 14.77 | 14.94 | 14.54 | 40,500 |
| 18 Jan 2024 | 14.76 | 14.91 | 14.76 | 14.88 | 14.47 | 35,400 |
| 17 Jan 2024 | 14.94 | 14.94 | 14.57 | 14.72 | 14.32 | 33,600 |
| 16 Jan 2024 | 15.18 | 15.19 | 14.87 | 14.92 | 14.51 | 49,000 |
| 12 Jan 2024 | 15.24 | 15.37 | 15.03 | 15.15 | 14.73 | 91,400 |
| 11 Jan 2024 | 15.17 | 15.23 | 15.05 | 15.13 | 14.72 | 55,900 |
| 10 Jan 2024 | 14.93 | 15.14 | 14.93 | 15.07 | 14.66 | 71,400 |
| 09 Jan 2024 | 15.03 | 15.11 | 15.00 | 15.06 | 14.65 | 59,000 |
| 08 Jan 2024 | 14.84 | 15.11 | 14.84 | 15.05 | 14.64 | 132,700 |
| 05 Jan 2024 | 14.94 | 15.00 | 14.63 | 14.84 | 14.43 | 50,700 |
| 04 Jan 2024 | 14.52 | 14.79 | 14.52 | 14.79 | 14.39 | 62,600 |
| 03 Jan 2024 | 14.52 | 14.66 | 14.48 | 14.62 | 14.22 | 44,100 |
| 02 Jan 2024 | 14.45 | 14.70 | 14.41 | 14.52 | 14.12 | 69,300 |
| 29 Dec 2023 | 14.39 | 14.66 | 14.39 | 14.45 | 14.05 | 188,200 |
| 28 Dec 2023 | 14.70 | 14.78 | 14.42 | 14.53 | 14.13 | 229,000 |
| 28 Dec 2023 | 0.14 Dividend | |||||
| 27 Dec 2023 | 14.93 | 15.24 | 14.80 | 14.81 | 14.27 | 104,200 |
| 26 Dec 2023 | 14.73 | 15.15 | 14.73 | 14.93 | 14.38 | 86,100 |
| 22 Dec 2023 | 14.76 | 14.93 | 14.74 | 14.75 | 14.21 | 74,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.