Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Strategic Total Return Fund (NQ: CSQ )

16.66 +0.08 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.814 4.834 4.793 4.809 541,975 +0.01(+0.21%)
Mar 30, 2016 4.778 4.829 4.778 4.799 511,377 +0.03(+0.53%)
Mar 29, 2016 4.682 4.773 4.682 4.773 554,284 +0.06(+1.29%)
Mar 28, 2016 4.723 4.748 4.702 4.713 491,707 -0.02(-0.32%)
Mar 24, 2016 4.748 4.728 4.728 4.728 405,424 -0.05(-0.95%)
Mar 23, 2016 4.804 4.804 4.758 4.773 536,090 -0.03(-0.58%)
Mar 22, 2016 4.773 4.811 4.758 4.801 487,783 +0.01(+0.26%)
Mar 21, 2016 4.768 4.793 4.753 4.788 439,644 +0.01(+0.21%)
Mar 18, 2016 4.758 4.783 4.748 4.778 599,927 +0.03(+0.53%)
Mar 17, 2016 4.697 4.763 4.687 4.753 676,788 +0.04(+0.75%)
Mar 16, 2016 4.687 4.733 4.683 4.718 1,008,688 +0.03(+0.65%)
Mar 15, 2016 4.682 4.713 4.657 4.687 1,115,728 +0.01(+0.11%)
Mar 14, 2016 4.667 4.718 4.637 4.682 464,381 -0.01(-0.11%)
Mar 11, 2016 4.622 4.692 4.611 4.687 777,515 +0.10(+2.09%)
Mar 10, 2016 4.591 4.627 4.531 4.591 727,962 +0.01(+0.22%)
Mar 09, 2016 4.591 4.611 4.571 4.581 639,212 +0.00(+0.00%)
Mar 08, 2016 4.617 4.627 4.556 4.581 605,109 -0.03(-0.63%)
Mar 07, 2016 4.600 4.650 4.590 4.610 668,418 +0.00(+0.00%)
Mar 04, 2016 4.560 4.630 4.554 4.610 649,235 +0.04(+0.88%)
Mar 03, 2016 4.550 4.570 4.510 4.570 693,441 +0.02(+0.44%)
Mar 02, 2016 4.490 4.555 4.465 4.550 606,266 +0.07(+1.45%)
Mar 01, 2016 4.390 4.505 4.380 4.485 700,409 +0.11(+2.40%)
Feb 29, 2016 4.410 4.445 4.380 4.380 373,773 -0.03(-0.68%)
Feb 26, 2016 4.420 4.440 4.390 4.410 572,200 +0.01(+0.11%)
Feb 25, 2016 4.365 4.410 4.340 4.405 621,213 +0.06(+1.27%)
Feb 24, 2016 4.249 4.350 4.235 4.350 493,506 +0.04(+0.93%)
Feb 23, 2016 4.385 4.400 4.295 4.310 656,171 -0.08(-1.71%)
Feb 22, 2016 4.360 4.400 4.355 4.385 527,048 +0.08(+1.86%)
Feb 19, 2016 4.305 4.340 4.269 4.305 517,794 -0.04(-0.81%)
Feb 18, 2016 4.345 4.360 4.320 4.340 590,110 +0.01(+0.23%)
Feb 17, 2016 4.264 4.355 4.251 4.330 1,115,142 +0.09(+2.01%)
Feb 16, 2016 4.239 4.269 4.189 4.244 1,318,053 +0.08(+1.93%)
Feb 12, 2016 4.079 4.164 4.164 4.164 868,675 +0.11(+2.59%)
Feb 11, 2016 4.019 4.082 3.999 4.059 894,400 -0.05(-1.22%)
Feb 10, 2016 4.149 4.219 4.109 4.109 631,181 -0.02(-0.49%)
Feb 09, 2016 4.124 4.194 4.099 4.129 778,686 -0.07(-1.55%)
Feb 08, 2016 4.229 4.231 4.124 4.194 721,954 -0.09(-2.19%)
Feb 05, 2016 4.323 4.333 4.234 4.288 738,190 -0.06(-1.48%)
Feb 04, 2016 4.363 4.412 4.323 4.353 664,734 -0.01(-0.23%)
Feb 03, 2016 4.392 4.392 4.273 4.363 560,783 +0.00(+0.11%)
Feb 02, 2016 4.422 4.432 4.333 4.358 867,592 -0.10(-2.34%)
Feb 01, 2016 4.358 4.472 4.343 4.462 670,855 +0.05(+1.13%)
Jan 29, 2016 4.318 4.412 4.318 4.412 799,233 +0.12(+2.89%)
Jan 28, 2016 4.303 4.328 4.253 4.288 772,279 +0.03(+0.82%)
Jan 27, 2016 4.263 4.333 4.239 4.253 552,110 -0.05(-1.15%)
Jan 26, 2016 4.204 4.303 4.204 4.303 719,472 +0.12(+2.97%)
Jan 25, 2016 4.249 4.263 4.179 4.179 640,455 -0.07(-1.64%)
Jan 22, 2016 4.169 4.253 4.169 4.249 1,062,360 +0.13(+3.13%)
Jan 21, 2016 4.105 4.204 4.080 4.119 1,281,558 +0.01(+0.24%)
Jan 20, 2016 4.159 4.169 3.931 4.110 1,598,770 -0.10(-2.47%)
Jan 19, 2016 4.353 4.353 4.179 4.214 1,302,689 -0.07(-1.62%)
Jan 15, 2016 4.333 4.283 4.283 4.283 1,096,261 -0.12(-2.82%)
Jan 14, 2016 4.373 4.436 4.288 4.407 954,315 +0.05(+1.14%)
Jan 13, 2016 4.502 4.521 4.343 4.358 848,066 -0.14(-3.20%)
Jan 12, 2016 4.467 4.521 4.432 4.502 826,413 +0.06(+1.34%)
Jan 11, 2016 4.526 4.556 4.407 4.442 1,231,141 -0.08(-1.86%)
Jan 08, 2016 4.641 4.648 4.502 4.526 901,060 -0.06(-1.41%)
Jan 07, 2016 4.641 4.675 4.576 4.591 1,251,616 -0.12(-2.63%)
Jan 06, 2016 4.770 4.775 4.675 4.715 1,822,143 -0.06(-1.25%)
Jan 05, 2016 4.844 4.844 4.765 4.775 1,421,686 -0.06(-1.33%)
Jan 04, 2016 4.859 4.894 4.765 4.839 778,541 -0.07(-1.52%)
Dec 31, 2015 4.914 4.914 4.914 4.914 740,848 -0.03(-0.60%)
Dec 30, 2015 4.928 4.953 4.899 4.943 1,027,707 -0.00(-0.10%)
Dec 29, 2015 4.963 4.983 4.928 4.948 801,115 +0.02(+0.33%)
Dec 28, 2015 4.967 4.967 4.888 4.932 982,680 -0.03(-0.69%)
Dec 24, 2015 4.878 4.967 4.967 4.967 563,550 +0.07(+1.41%)
Dec 23, 2015 4.849 4.937 4.849 4.898 1,023,302 +0.06(+1.32%)
Dec 22, 2015 4.785 4.858 4.745 4.834 1,215,188 +0.05(+1.03%)
Dec 21, 2015 4.775 4.819 4.755 4.785 1,174,726 +0.01(+0.26%)
Dec 18, 2015 4.804 4.814 4.755 4.772 1,024,080 -0.03(-0.67%)
Dec 17, 2015 4.839 4.845 4.789 4.804 1,026,835 -0.01(-0.20%)
Dec 16, 2015 4.716 4.829 4.716 4.814 1,226,071 +0.09(+1.98%)
Dec 15, 2015 4.676 4.765 4.647 4.721 1,360,764 +0.09(+1.91%)
Dec 14, 2015 4.657 4.686 4.578 4.632 1,191,147 -0.04(-0.95%)
Dec 11, 2015 4.765 4.785 4.661 4.676 915,811 -0.13(-2.76%)
Dec 10, 2015 4.804 4.829 4.794 4.809 527,429 +0.02(+0.51%)
Dec 09, 2015 4.814 4.883 4.775 4.785 635,328 -0.07(-1.42%)
Dec 08, 2015 4.849 4.858 4.809 4.853 656,117 -0.01(-0.18%)
Dec 07, 2015 4.911 4.921 4.852 4.862 943,560 -0.04(-0.90%)
Dec 04, 2015 4.847 4.916 4.841 4.906 698,830 +0.05(+1.00%)
Dec 03, 2015 4.886 4.886 4.818 4.857 760,196 -0.01(-0.30%)
Dec 02, 2015 4.911 4.921 4.867 4.872 688,389 -0.04(-0.80%)
Dec 01, 2015 4.872 4.926 4.872 4.911 567,449 +0.04(+0.80%)
Nov 30, 2015 4.882 4.888 4.857 4.872 463,217 -0.01(-0.24%)
Nov 27, 2015 4.872 4.886 4.862 4.884 95,376 +0.01(+0.14%)
Nov 25, 2015 4.872 4.877 4.877 4.877 301,335 -0.02(-0.40%)
Nov 24, 2015 4.852 4.896 4.833 4.896 461,920 +0.02(+0.40%)
Nov 23, 2015 4.882 4.906 4.847 4.877 730,781 -0.00(-0.10%)
Nov 20, 2015 4.906 4.921 4.867 4.882 615,817 -0.01(-0.20%)
Nov 19, 2015 4.896 4.906 4.877 4.891 465,253 +0.01(+0.30%)
Nov 18, 2015 4.857 4.906 4.837 4.877 633,024 +0.04(+0.91%)
Nov 17, 2015 4.813 4.872 4.799 4.833 903,841 +0.00(+0.00%)
Nov 16, 2015 4.745 4.833 4.721 4.833 927,928 +0.09(+1.96%)
Nov 13, 2015 4.784 4.794 4.711 4.740 747,501 -0.05(-1.02%)
Nov 12, 2015 4.862 4.880 4.784 4.789 920,512 -0.10(-2.00%)
Nov 11, 2015 4.940 4.945 4.886 4.886 403,689 -0.04(-0.79%)
Nov 10, 2015 4.916 4.945 4.896 4.926 374,922 +0.00(+0.10%)
Nov 09, 2015 4.950 4.965 4.911 4.921 625,934 -0.05(-1.08%)
Nov 06, 2015 5.004 5.019 4.950 4.974 681,285 -0.03(-0.56%)
Nov 05, 2015 5.017 5.022 4.990 5.002 501,151 -0.00(-0.10%)
Nov 04, 2015 5.012 5.017 4.987 5.007 580,001 +0.01(+0.19%)
Nov 03, 2015 4.988 5.017 4.944 4.998 543,723 +0.01(+0.19%)
Nov 02, 2015 4.944 4.988 4.935 4.988 347,333 +0.05(+0.98%)
Oct 30, 2015 4.954 4.964 4.920 4.939 406,020 -0.02(-0.49%)
Oct 29, 2015 4.935 4.969 4.935 4.964 393,190 +0.00(+0.10%)
Oct 28, 2015 4.915 4.964 4.891 4.959 600,147 +0.05(+1.09%)
Oct 27, 2015 4.896 4.929 4.886 4.906 503,115 -0.02(-0.49%)
Oct 26, 2015 4.954 4.966 4.910 4.930 473,257 -0.04(-0.78%)
Oct 23, 2015 4.930 4.978 4.915 4.969 509,586 +0.07(+1.33%)
Oct 22, 2015 4.833 4.906 4.823 4.903 432,743 +0.08(+1.76%)
Oct 21, 2015 4.828 4.867 4.814 4.818 456,264 -0.02(-0.40%)
Oct 20, 2015 4.814 4.843 4.789 4.838 543,134 +0.03(+0.71%)
Oct 19, 2015 4.794 4.828 4.789 4.804 520,054 -0.02(-0.40%)
Oct 16, 2015 4.760 4.823 4.760 4.823 1,054,999 +0.07(+1.43%)
Oct 15, 2015 4.731 4.765 4.712 4.755 931,927 +0.05(+1.03%)
Oct 14, 2015 4.722 4.751 4.659 4.707 657,986 -0.04(-0.82%)
Oct 13, 2015 4.765 4.798 4.726 4.746 518,806 -0.06(-1.21%)
Oct 12, 2015 4.770 4.817 4.770 4.804 380,358 +0.01(+0.20%)
Oct 09, 2015 4.702 4.794 4.702 4.794 770,084 +0.07(+1.43%)
Oct 08, 2015 4.688 4.736 4.630 4.726 818,469 +0.05(+1.04%)
Oct 07, 2015 4.644 4.678 4.605 4.678 490,299 +0.05(+1.07%)
Oct 06, 2015 4.580 4.628 4.556 4.628 595,305 +0.05(+1.05%)
Oct 05, 2015 4.527 4.604 4.518 4.580 731,685 +0.07(+1.49%)
Oct 02, 2015 4.403 4.523 4.393 4.513 494,915 +0.04(+0.86%)
Oct 01, 2015 4.460 4.489 4.417 4.475 440,422 +0.01(+0.32%)
Sep 30, 2015 4.446 4.489 4.417 4.460 907,107 +0.04(+0.98%)
Sep 29, 2015 4.451 4.494 4.398 4.417 721,758 -0.03(-0.76%)
Sep 28, 2015 4.571 4.590 4.446 4.451 745,879 -0.14(-3.13%)
Sep 25, 2015 4.624 4.648 4.580 4.595 457,030 -0.01(-0.31%)
Sep 24, 2015 4.571 4.628 4.542 4.609 540,064 +0.00(+0.00%)
Sep 23, 2015 4.648 4.672 4.609 4.609 597,115 -0.01(-0.21%)
Sep 22, 2015 4.609 4.657 4.590 4.619 544,645 -0.06(-1.23%)
Sep 21, 2015 4.710 4.753 4.676 4.676 466,166 -0.00(-0.10%)
Sep 18, 2015 4.724 4.748 4.681 4.681 505,729 -0.08(-1.61%)
Sep 17, 2015 4.729 4.818 4.715 4.758 478,873 +0.00(+0.10%)
Sep 16, 2015 4.724 4.768 4.710 4.753 1,104,809 +0.02(+0.41%)
Sep 15, 2015 4.619 4.739 4.609 4.734 1,136,362 +0.10(+2.18%)
Sep 14, 2015 4.643 4.647 4.596 4.633 515,539 -0.01(-0.31%)
Sep 11, 2015 4.633 4.662 4.596 4.648 652,947 +0.00(+0.00%)
Sep 10, 2015 4.633 4.655 4.600 4.648 648,955 +0.02(+0.52%)
Sep 09, 2015 4.710 4.715 4.609 4.624 949,476 -0.04(-0.82%)
Sep 08, 2015 4.676 4.710 4.628 4.662 1,041,693 +0.03(+0.54%)
Sep 04, 2015 4.603 4.637 4.637 4.637 546,371 -0.04(-0.92%)
Sep 03, 2015 4.694 4.746 4.667 4.680 502,239 +0.01(+0.20%)
Sep 02, 2015 4.637 4.680 4.608 4.670 468,999 +0.08(+1.76%)
Sep 01, 2015 4.618 4.689 4.577 4.589 830,310 -0.15(-3.12%)
Aug 31, 2015 4.694 4.756 4.694 4.737 640,433 -0.00(-0.10%)
Aug 28, 2015 4.684 4.746 4.684 4.741 521,130 +0.01(+0.20%)
Aug 27, 2015 4.661 4.751 4.651 4.732 767,579 +0.11(+2.48%)
Aug 26, 2015 4.537 4.627 4.451 4.618 1,156,253 +0.14(+3.08%)
Aug 25, 2015 4.618 4.641 4.470 4.480 1,070,560 +0.01(+0.21%)
Aug 24, 2015 4.375 4.637 4.189 4.470 2,359,977 -0.24(-5.06%)
Aug 21, 2015 4.822 4.841 4.689 4.708 1,413,196 -0.14(-2.85%)
Aug 20, 2015 4.932 4.965 4.841 4.846 844,567 -0.12(-2.49%)
Aug 19, 2015 5.018 5.018 4.951 4.970 612,022 -0.06(-1.23%)
Aug 18, 2015 5.037 5.046 5.008 5.032 808,944 -0.00(-0.09%)
Aug 17, 2015 5.008 5.051 4.984 5.037 729,131 +0.01(+0.19%)
Aug 14, 2015 5.003 5.032 4.984 5.027 616,704 +0.04(+0.86%)
Aug 13, 2015 4.956 5.008 4.937 4.984 494,542 +0.03(+0.58%)
Aug 12, 2015 4.960 4.975 4.889 4.956 1,429,430 -0.06(-1.14%)
Aug 11, 2015 5.018 5.032 4.970 5.013 652,700 -0.04(-0.75%)
Aug 10, 2015 5.018 5.070 5.018 5.051 559,365 +0.05(+1.05%)
Aug 07, 2015 5.051 5.084 4.984 4.999 517,700 -0.07(-1.29%)
Aug 06, 2015 5.116 5.149 5.040 5.064 376,347 -0.07(-1.29%)
Aug 05, 2015 5.121 5.154 5.111 5.130 400,742 +0.01(+0.28%)
Aug 04, 2015 5.116 5.130 5.089 5.116 348,007 +0.00(+0.00%)
Aug 03, 2015 5.102 5.116 5.069 5.116 417,635 +0.00(+0.00%)
Jul 31, 2015 5.083 5.130 5.083 5.116 356,871 +0.03(+0.56%)
Jul 30, 2015 5.111 5.135 5.055 5.088 625,960 -0.03(-0.65%)
Jul 29, 2015 5.040 5.121 5.031 5.121 507,690 +0.06(+1.12%)
Jul 28, 2015 5.003 5.078 5.003 5.064 628,579 +0.05(+1.04%)
Jul 27, 2015 5.088 5.121 4.998 5.012 743,339 -0.12(-2.30%)
Jul 24, 2015 5.177 5.177 5.106 5.130 318,081 -0.03(-0.64%)
Jul 23, 2015 5.201 5.206 5.144 5.163 682,998 -0.04(-0.77%)
Jul 22, 2015 5.201 5.234 5.196 5.203 509,623 -0.03(-0.50%)
Jul 21, 2015 5.210 5.243 5.196 5.229 381,649 +0.00(+0.09%)
Jul 20, 2015 5.248 5.253 5.210 5.225 546,985 -0.04(-0.72%)
Jul 17, 2015 5.291 5.291 5.243 5.262 476,062 -0.04(-0.80%)
Jul 16, 2015 5.258 5.305 5.258 5.305 628,880 +0.06(+1.08%)
Jul 15, 2015 5.272 5.295 5.234 5.248 804,780 -0.01(-0.18%)
Jul 14, 2015 5.215 5.258 5.196 5.258 447,898 +0.05(+0.91%)
Jul 13, 2015 5.196 5.220 5.173 5.210 528,409 +0.04(+0.73%)
Jul 10, 2015 5.149 5.173 5.136 5.173 523,603 +0.09(+1.86%)
Jul 09, 2015 5.130 5.149 5.078 5.078 550,448 -0.01(-0.19%)
Jul 08, 2015 5.135 5.144 5.083 5.088 485,067 -0.09(-1.71%)
Jul 07, 2015 5.115 5.176 5.054 5.176 677,615 +0.04(+0.82%)
Jul 06, 2015 5.129 5.169 5.106 5.134 499,091 -0.03(-0.55%)
Jul 02, 2015 5.186 5.162 5.162 5.162 478,825 -0.01(-0.18%)
Jul 01, 2015 5.167 5.208 5.143 5.171 403,113 +0.03(+0.55%)
Jun 30, 2015 5.092 5.167 5.092 5.143 652,652 +0.06(+1.11%)
Jun 29, 2015 5.195 5.228 5.087 5.087 950,524 -0.16(-3.04%)
Jun 26, 2015 5.298 5.303 5.223 5.247 536,307 -0.04(-0.71%)
Jun 25, 2015 5.303 5.326 5.265 5.284 635,504 -0.03(-0.62%)
Jun 24, 2015 5.336 5.340 5.303 5.317 373,745 -0.03(-0.57%)
Jun 23, 2015 5.354 5.378 5.331 5.347 432,085 +0.01(+0.13%)
Jun 22, 2015 5.322 5.364 5.322 5.340 473,021 +0.02(+0.44%)
Jun 19, 2015 5.312 5.336 5.307 5.317 419,476 -0.01(-0.26%)
Jun 18, 2015 5.279 5.364 5.279 5.331 501,635 +0.03(+0.62%)
Jun 17, 2015 5.317 5.340 5.293 5.298 488,508 -0.04(-0.70%)
Jun 16, 2015 5.284 5.340 5.265 5.336 808,751 +0.04(+0.80%)
Jun 15, 2015 5.293 5.312 5.251 5.293 727,924 -0.02(-0.35%)
Jun 12, 2015 5.298 5.312 5.275 5.312 298,867 -0.00(-0.09%)
Jun 11, 2015 5.326 5.336 5.307 5.317 346,104 +0.01(+0.18%)
Jun 10, 2015 5.242 5.331 5.242 5.307 512,662 +0.05(+0.98%)
Jun 09, 2015 5.251 5.265 5.232 5.256 633,205 +0.01(+0.27%)
Jun 08, 2015 5.284 5.308 5.237 5.242 442,009 -0.06(-1.04%)
Jun 05, 2015 5.311 5.343 5.283 5.297 521,678 -0.05(-0.87%)
Jun 04, 2015 5.329 5.343 5.283 5.343 837,106 +0.00(+0.09%)
Jun 03, 2015 5.362 5.385 5.329 5.339 433,429 +0.00(+0.09%)
Jun 02, 2015 5.334 5.371 5.325 5.334 429,253 -0.02(-0.35%)
Jun 01, 2015 5.339 5.362 5.311 5.353 434,916 +0.01(+0.26%)
May 29, 2015 5.367 5.385 5.316 5.339 339,378 -0.03(-0.52%)
May 28, 2015 5.371 5.376 5.343 5.367 506,276 -0.01(-0.17%)
May 27, 2015 5.325 5.381 5.309 5.376 481,722 +0.06(+1.14%)
May 26, 2015 5.357 5.357 5.288 5.316 469,804 -0.05(-0.95%)
May 22, 2015 5.353 5.367 5.367 5.367 385,212 -0.00(-0.09%)
May 21, 2015 5.367 5.390 5.343 5.371 434,832 +0.01(+0.17%)
May 20, 2015 5.367 5.390 5.343 5.362 415,636 +0.00(+0.09%)
May 19, 2015 5.371 5.381 5.357 5.357 514,483 -0.03(-0.52%)
May 18, 2015 5.362 5.395 5.362 5.385 647,737 +0.00(+0.09%)
May 15, 2015 5.376 5.395 5.353 5.381 768,728 +0.02(+0.35%)
May 14, 2015 5.320 5.371 5.302 5.362 449,126 +0.06(+1.05%)
May 13, 2015 5.288 5.316 5.269 5.306 504,119 +0.04(+0.71%)
May 12, 2015 5.250 5.297 5.227 5.269 490,816 -0.00(-0.09%)
May 11, 2015 5.325 5.325 5.264 5.274 605,903 -0.04(-0.79%)
May 08, 2015 5.306 5.334 5.302 5.316 500,159 +0.04(+0.82%)
May 07, 2015 5.203 5.284 5.203 5.272 632,439 +0.04(+0.80%)
May 06, 2015 5.282 5.291 5.217 5.231 494,337 -0.04(-0.79%)
May 05, 2015 5.296 5.305 5.254 5.272 772,526 -0.02(-0.44%)
May 04, 2015 5.291 5.323 5.277 5.296 537,536 +0.00(+0.00%)
May 01, 2015 5.282 5.309 5.259 5.296 636,900 +0.04(+0.70%)
Apr 30, 2015 5.291 5.323 5.254 5.259 694,905 -0.06(-1.04%)
Apr 29, 2015 5.291 5.319 5.286 5.314 418,979 -0.00(-0.09%)
Apr 28, 2015 5.291 5.328 5.254 5.319 465,373 +0.04(+0.70%)
Apr 27, 2015 5.333 5.342 5.277 5.282 526,826 -0.04(-0.78%)
Apr 24, 2015 5.319 5.324 5.291 5.323 388,431 +0.02(+0.35%)
Apr 23, 2015 5.291 5.328 5.277 5.305 466,922 +0.02(+0.44%)
Apr 22, 2015 5.272 5.291 5.249 5.282 403,487 +0.03(+0.53%)
Apr 21, 2015 5.282 5.291 5.240 5.254 467,297 -0.01(-0.18%)
Apr 20, 2015 5.277 5.300 5.259 5.263 499,024 +0.01(+0.18%)
Apr 17, 2015 5.282 5.282 5.203 5.254 619,535 -0.05(-0.96%)
Apr 16, 2015 5.277 5.333 5.268 5.305 882,024 +0.01(+0.26%)
Apr 15, 2015 5.245 5.314 5.238 5.291 1,096,216 +0.06(+1.06%)
Apr 14, 2015 5.203 5.245 5.201 5.235 546,004 +0.01(+0.18%)
Apr 13, 2015 5.189 5.240 5.185 5.226 732,478 +0.02(+0.35%)
Apr 10, 2015 5.175 5.212 5.171 5.208 534,838 +0.02(+0.36%)
Apr 09, 2015 5.180 5.203 5.162 5.189 473,488 +0.00(+0.09%)
Apr 08, 2015 5.189 5.203 5.143 5.185 765,883 +0.36(+7.52%)
Apr 07, 2015 4.826 4.856 4.818 4.822 787,710 +0.01(+0.27%)
Apr 06, 2015 4.775 4.835 4.775 4.809 777,645 +0.02(+0.36%)
Apr 02, 2015 4.775 4.792 4.792 4.792 436,442 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.