Calamos Long/Short Equity & Dynamic Income Term Trust (CPZ)
NASDAQ: CPZ · Real-Time Price · USD
15.98
+0.05 (0.34%)
Jun 9, 2025, 1:33 PM - Market open
CPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 15.97 | 16.02 | 15.95 | 15.99 | - | 0.38% | 31,385 |
| Jun 6, 2025 | 16.00 | 16.00 | 15.85 | 15.93 | 15.93 | -0.41% | 61,625 |
| Jun 5, 2025 | 15.95 | 16.05 | 15.93 | 16.00 | 16.00 | 0.41% | 56,018 |
| Jun 4, 2025 | 15.86 | 15.95 | 15.86 | 15.93 | 15.93 | 0.06% | 44,333 |
| Jun 3, 2025 | 15.85 | 15.95 | 15.84 | 15.92 | 15.92 | 0.57% | 57,563 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.79 | 15.83 | 15.83 | -0.25% | 47,771 |
| May 30, 2025 | 15.85 | 15.89 | 15.78 | 15.87 | 15.87 | 0.06% | 47,444 |
| May 29, 2025 | 15.71 | 15.89 | 15.66 | 15.86 | 15.86 | 0.70% | 40,960 |
| May 28, 2025 | 15.68 | 15.81 | 15.68 | 15.75 | 15.75 | 0.35% | 60,230 |
| May 27, 2025 | 15.74 | 15.85 | 15.68 | 15.70 | 15.70 | -0.03% | 40,712 |
| May 23, 2025 | 15.88 | 15.88 | 15.69 | 15.70 | 15.70 | -0.19% | 50,413 |
| May 22, 2025 | 15.79 | 15.85 | 15.73 | 15.73 | 15.73 | -0.25% | 51,344 |
| May 21, 2025 | 15.72 | 15.82 | 15.72 | 15.77 | 15.77 | 0.19% | 49,220 |
| May 20, 2025 | 15.90 | 15.90 | 15.68 | 15.74 | 15.74 | -0.32% | 57,396 |
| May 19, 2025 | 15.75 | 15.79 | 15.68 | 15.79 | 15.79 | 1.09% | 59,844 |
| May 16, 2025 | 15.63 | 15.78 | 15.60 | 15.62 | 15.62 | -0.38% | 45,701 |
| May 15, 2025 | 15.73 | 15.73 | 15.60 | 15.68 | 15.68 | -0.22% | 81,522 |
| May 14, 2025 | 15.66 | 15.77 | 15.61 | 15.72 | 15.72 | -0.37% | 36,923 |
| May 13, 2025 | 15.63 | 15.79 | 15.63 | 15.77 | 15.77 | 0.12% | 58,437 |
| May 12, 2025 | 15.70 | 15.79 | 15.66 | 15.76 | 15.62 | 0.54% | 70,388 |
| May 9, 2025 | 15.67 | 15.67 | 15.58 | 15.67 | 15.53 | 0.45% | 28,643 |
| May 8, 2025 | 15.67 | 15.72 | 15.55 | 15.60 | 15.46 | 0.06% | 38,135 |
| May 7, 2025 | 15.67 | 15.67 | 15.55 | 15.59 | 15.45 | -0.38% | 47,227 |
| May 6, 2025 | 15.54 | 15.67 | 15.47 | 15.65 | 15.51 | 0.06% | 82,666 |
| May 5, 2025 | 15.53 | 15.65 | 15.44 | 15.64 | 15.50 | 0.74% | 78,714 |
| May 2, 2025 | 15.37 | 15.55 | 15.37 | 15.53 | 15.39 | 1.01% | 43,301 |
| May 1, 2025 | 15.23 | 15.48 | 15.19 | 15.37 | 15.24 | 0.85% | 84,447 |
| Apr 30, 2025 | 15.30 | 15.34 | 15.15 | 15.24 | 15.11 | -0.39% | 58,552 |
| Apr 29, 2025 | 15.22 | 15.35 | 15.22 | 15.30 | 15.17 | -0.20% | 68,975 |
| Apr 28, 2025 | 15.27 | 15.39 | 15.22 | 15.33 | 15.20 | -0.13% | 66,382 |
| Apr 25, 2025 | 15.12 | 15.44 | 15.07 | 15.35 | 15.22 | 1.52% | 43,692 |
| Apr 24, 2025 | 14.94 | 15.25 | 14.94 | 15.12 | 14.99 | 1.20% | 54,673 |
| Apr 23, 2025 | 15.01 | 15.11 | 14.88 | 14.94 | 14.81 | 0.27% | 63,136 |
| Apr 22, 2025 | 14.93 | 15.25 | 14.86 | 14.90 | 14.77 | -0.24% | 94,227 |
| Apr 21, 2025 | 15.04 | 15.21 | 14.77 | 14.94 | 14.81 | -1.28% | 81,111 |
| Apr 17, 2025 | 15.11 | 15.14 | 14.91 | 15.13 | 15.00 | 0.87% | 73,581 |
| Apr 16, 2025 | 15.16 | 15.20 | 14.97 | 15.00 | 14.87 | -0.66% | 65,989 |
| Apr 15, 2025 | 14.96 | 15.18 | 14.83 | 15.10 | 14.97 | 0.73% | 53,386 |
| Apr 14, 2025 | 15.21 | 15.21 | 14.86 | 14.99 | 14.86 | 0.20% | 49,565 |
| Apr 11, 2025 | 15.15 | 15.33 | 14.86 | 14.96 | 14.83 | -0.99% | 62,124 |
| Apr 10, 2025 | 14.93 | 15.36 | 14.84 | 15.11 | 14.84 | 0.33% | 113,176 |
| Apr 9, 2025 | 14.51 | 15.38 | 14.51 | 15.06 | 14.79 | 1.35% | 161,041 |
| Apr 8, 2025 | 14.94 | 15.26 | 14.61 | 14.86 | 14.59 | 1.68% | 81,236 |
| Apr 7, 2025 | 14.86 | 15.25 | 14.51 | 14.62 | 14.35 | -3.28% | 149,492 |
| Apr 4, 2025 | 15.35 | 15.53 | 15.00 | 15.11 | 14.84 | -1.82% | 118,844 |
| Apr 3, 2025 | 15.41 | 15.52 | 15.35 | 15.39 | 15.11 | -0.65% | 48,745 |
| Apr 2, 2025 | 15.55 | 15.57 | 15.43 | 15.49 | 15.21 | 0.39% | 46,502 |
| Apr 1, 2025 | 15.51 | 15.59 | 15.42 | 15.43 | 15.15 | -0.84% | 75,676 |
| Mar 31, 2025 | 15.37 | 15.59 | 15.37 | 15.56 | 15.28 | 0.41% | 63,811 |
| Mar 28, 2025 | 15.55 | 15.55 | 15.40 | 15.50 | 15.22 | -0.35% | 69,326 |