Calamos Strategic Total Return Fund【CSQ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.67	-3.24612403101	20.64	20.8199	19.96	196439	20.63838102	CS
4	-0.26	-1.28521997034	20.23	20.8199	19.63	214021	20.35450924	CS
12	1.99	11.0678531702	17.98	20.8199	16.4101	265300	18.81464075	CS
26	0.82	4.2819843342	19.15	20.8199	16.4101	259730	18.97325065	CS
52	2.44	13.9189960068	17.53	20.8199	16.4101	235921	18.81071315	CS
156	5.84	41.330502477	14.13	20.8199	12.5	215447	16.96539302	CS
260	2.19	12.3172103487	17.78	20.8199	11.98	221583	16.39127709	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	19.97	-0.68	-3.29	20.5	20.61	19.905	245858
1780612500	20.65	0.14	0.68	20.44	20.6799	20.3801	164812
1780526100	20.51	-0.2	-0.97	20.72	20.815	20.47	214667
1780439700	20.71	0.04	0.19	20.67	20.8199	20.66	164674
1780353300	20.67	0	0.00	20.45	20.75	20.31	243544
1780094100	20.67	0.1	0.49	20.64	20.75	20.605	194498
1780007700	20.57	0.05	0.24	20.48	20.67	20.44	206371
1779921300	20.52	0.1	0.49	20.51	20.54	20.41	193251
1779834900	20.42	0.09	0.44	20.48	20.6	20.38	269388
1779489300	20.33	0.13	0.64	20.34	20.43	20.205	213618
1779402900	20.2	0.11	0.55	20.16	20.26	20.055	392754
1779316500	20.09	0.35	1.77	19.86	20.14	19.715	210854
1779230100	19.74	-0.21	-1.05	19.88	20.03	19.63	214602
1779143700	19.95	-0.21	-1.04	20.15	20.205	19.7176	253065
1778884500	20.16	-0.31	-1.51	20.2	20.29	20.16	190194
1778798100	20.47	0.02	0.10	20.42	20.54	20.38	197042
1778711700	20.45	0.14	0.69	20.33	20.58	20.21	189333
1778625300	20.31	-0.03	-0.15	20.29	20.4368	20.18	183722
1778538900	20.34	0.04	0.20	20.29	20.45	20.29	188189
1778279700	20.3	0.23	1.15	20.23	20.38	20.195	181829
1778193300	20.07	-0.08	-0.40	20.1	20.2999	20.05	212449
1778106900	20.15	0.34	1.72	19.99	20.2003	19.945	191332
1778020500	19.81	0.22	1.12	19.77	19.85	19.765	273294
1777934100	19.59	-0.09	-0.46	19.73	19.85	19.5601	229910
1777674900	19.68	0.11	0.56	19.67	19.85	19.52	215520
1777588500	19.57	0.23	1.19	19.46	19.62	19.36	126139
1777502100	19.34	-0.04	-0.21	19.41	19.47	19.24	186880
1777415700	19.38	-0.14	-0.72	19.44	19.5	19.38	212702
1777329300	19.52	0.09	0.46	19.4	19.52	19.4	159769
1777070100	19.43	0.17	0.88	19.41	19.4999	19.2922	142386
1776983700	19.26	-0.07	-0.36	19.39	19.4799	19.09	195746
1776897300	19.33	0.17	0.89	19.3	19.4199	19.25	345350
1776810900	19.16	-0.21	-1.08	19.43	19.5199	19.13	395253
1776724500	19.37	0.05	0.26	19.31	19.4	19.21	306548
1776465300	19.32	0.26	1.36	19.3	19.4599	19.12	255713
1776378900	19.06	0	0.00	19.17	19.17	18.95	210264
1776292500	19.06	0.21	1.11	18.9501	19.08	18.91	239499
1776206100	18.85	0.16	0.86	18.57	18.89	18.57	262702
1776119700	18.69	0.21	1.14	18.44	18.75	18.36	271711
1775860500	18.48	0.05	0.27	18.47	18.56	18.43	226959
1775774100	18.43	0.34	1.88	18.17	18.46	18.16	402829
1775687700	18.09	0.51	2.90	18.305	18.34	18.04	259179
1775601300	17.58	0.02	0.11	17.42	17.67	17.33	261391
1775514900	17.56	0.13	0.75	17.38	17.6521	17.365	280180
1775169300	17.43	0.04	0.23	17.08	17.61	17.08	262527
1775082900	17.39	0.27	1.58	17.15	17.65	17.15	408494
1774996500	17.12	0.62	3.76	16.61	17.25	16.61	431295
1774910100	16.5	-0.18	-1.08	16.73	16.9399	16.4101	373111
1774650900	16.68	-0.5	-2.91	17.07	17.07	16.68	398193
1774564500	17.18	-0.41	-2.33	17.41	17.5	17.16	285142
1774478100	17.59	0.05	0.29	17.795	17.826	17.52	253267
1774391700	17.54	-0.01	-0.06	17.57	17.59	17.34	249387
1774305300	17.55	0.18	1.04	17.735	17.74	17.48	427179
1774046100	17.37	-0.31	-1.75	17.76	17.99	17.236	528501
1773959700	17.68	-0.11	-0.62	17.69	17.765	17.52	445157
1773873300	17.79	-0.23	-1.28	18.02	18.03	17.78	338196
1773786900	18.02	0.09	0.50	18.14	18.14	17.955	277576
1773700500	17.93	0.17	0.96	17.89	18.1499	17.81	366775
1773441300	17.76	-0.21	-1.17	17.98	18.21	17.7174	328568
1773354900	17.97	-0.42	-2.28	18.19	18.48	17.97	277291
1773268500	18.39	0.19	1.04	18.28	18.413	18.16	235041
1773182100	18.2	0.01	0.05	18.25	18.51	18.12	310760
1773095700	18.19	-0.15	-0.82	18.04	18.245	17.86	380612
1772840100	18.34	-0.3	-1.61	18.45	18.46	18.28	309079