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 )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2015 4.813 4.822 4.766 4.792 532,845 -0.03(-0.58%)
Mar 31, 2015 4.809 4.835 4.805 4.820 618,733 -0.01(-0.22%)
Mar 30, 2015 4.809 4.856 4.796 4.830 424,594 +0.04(+0.89%)
Mar 27, 2015 4.762 4.801 4.762 4.788 445,309 -0.00(-0.09%)
Mar 26, 2015 4.792 4.813 4.758 4.792 433,617 -0.00(-0.09%)
Mar 25, 2015 4.852 4.864 4.796 4.796 662,743 -0.06(-1.15%)
Mar 24, 2015 4.869 4.886 4.843 4.852 653,174 -0.01(-0.26%)
Mar 23, 2015 4.878 4.920 4.852 4.865 795,512 -0.03(-0.53%)
Mar 20, 2015 4.873 4.929 4.870 4.890 490,396 +0.03(+0.53%)
Mar 19, 2015 4.886 4.925 4.857 4.865 1,110,288 -0.02(-0.44%)
Mar 18, 2015 4.813 4.913 4.801 4.886 1,093,136 +0.05(+1.06%)
Mar 17, 2015 4.826 4.852 4.821 4.835 886,443 -0.01(-0.27%)
Mar 16, 2015 4.882 4.890 4.830 4.848 1,030,250 +0.05(+0.98%)
Mar 13, 2015 4.818 4.830 4.758 4.801 457,501 -0.01(-0.27%)
Mar 12, 2015 4.779 4.835 4.762 4.813 613,675 +0.01(+0.27%)
Mar 11, 2015 4.826 4.865 4.788 4.801 650,624 -0.03(-0.62%)
Mar 10, 2015 4.882 4.890 4.818 4.830 862,884 -0.06(-1.31%)
Mar 09, 2015 4.860 4.908 4.848 4.895 774,374 +0.05(+1.08%)
Mar 06, 2015 4.864 4.906 4.832 4.842 804,729 -0.06(-1.30%)
Mar 05, 2015 4.881 4.906 4.876 4.906 510,593 +0.03(+0.61%)
Mar 04, 2015 4.889 4.895 4.851 4.876 629,231 -0.01(-0.17%)
Mar 03, 2015 4.910 4.923 4.889 4.885 628,836 -0.03(-0.61%)
Mar 02, 2015 4.902 4.923 4.902 4.915 736,002 +0.02(+0.43%)
Feb 27, 2015 4.881 4.907 4.881 4.893 576,652 +0.00(+0.09%)
Feb 26, 2015 4.910 4.919 4.879 4.889 723,910 -0.01(-0.17%)
Feb 25, 2015 4.864 4.919 4.847 4.898 1,596,582 +0.03(+0.52%)
Feb 24, 2015 4.834 4.876 4.834 4.872 676,560 +0.03(+0.61%)
Feb 23, 2015 4.834 4.852 4.821 4.842 598,751 +0.01(+0.18%)
Feb 20, 2015 4.795 4.851 4.787 4.834 872,056 +0.03(+0.53%)
Feb 19, 2015 4.842 4.868 4.795 4.808 1,129,324 -0.03(-0.70%)
Feb 18, 2015 4.872 4.880 4.800 4.842 863,506 -0.02(-0.44%)
Feb 17, 2015 4.872 4.898 4.851 4.864 929,283 -0.00(-0.09%)
Feb 13, 2015 4.881 4.868 4.868 4.868 1,138,702 +0.01(+0.26%)
Feb 12, 2015 4.825 4.863 4.825 4.855 813,322 +0.04(+0.88%)
Feb 11, 2015 4.830 4.851 4.808 4.812 747,556 -0.02(-0.35%)
Feb 10, 2015 4.783 4.841 4.774 4.830 474,663 +0.07(+1.43%)
Feb 09, 2015 4.744 4.791 4.744 4.761 653,840 +0.00(+0.09%)
Feb 06, 2015 4.804 4.838 4.742 4.757 607,400 -0.03(-0.69%)
Feb 05, 2015 4.752 4.811 4.752 4.790 809,994 +0.04(+0.80%)
Feb 04, 2015 4.752 4.802 4.748 4.752 563,196 -0.04(-0.88%)
Feb 03, 2015 4.689 4.794 4.689 4.794 450,435 +0.11(+2.43%)
Feb 02, 2015 4.710 4.714 4.647 4.680 701,680 +0.00(+0.09%)
Jan 30, 2015 4.689 4.727 4.676 4.676 418,955 -0.05(-1.16%)
Jan 29, 2015 4.685 4.740 4.668 4.731 638,795 +0.02(+0.45%)
Jan 28, 2015 4.748 4.769 4.702 4.710 459,057 -0.03(-0.62%)
Jan 27, 2015 4.702 4.769 4.685 4.740 664,850 -0.01(-0.27%)
Jan 26, 2015 4.786 4.799 4.752 4.752 677,019 -0.05(-0.97%)
Jan 23, 2015 4.790 4.837 4.761 4.799 531,804 -0.02(-0.44%)
Jan 22, 2015 4.756 4.824 4.718 4.820 803,326 +0.08(+1.78%)
Jan 21, 2015 4.740 4.761 4.713 4.735 781,947 -0.02(-0.36%)
Jan 20, 2015 4.727 4.765 4.697 4.752 528,522 +0.03(+0.54%)
Jan 16, 2015 4.613 4.727 4.607 4.727 761,432 +0.10(+2.10%)
Jan 15, 2015 4.706 4.706 4.604 4.630 1,280,055 -0.04(-0.90%)
Jan 14, 2015 4.647 4.702 4.642 4.672 1,154,359 -0.05(-1.16%)
Jan 13, 2015 4.756 4.824 4.689 4.727 1,244,381 -0.02(-0.36%)
Jan 12, 2015 4.740 4.769 4.697 4.744 624,647 -0.02(-0.44%)
Jan 09, 2015 4.786 4.799 4.727 4.765 939,395 -0.04(-0.80%)
Jan 08, 2015 4.731 4.828 4.718 4.803 654,583 +0.08(+1.80%)
Jan 07, 2015 4.693 4.765 4.685 4.718 859,906 +0.03(+0.72%)
Jan 06, 2015 4.723 4.752 4.647 4.685 1,030,168 -0.01(-0.27%)
Jan 05, 2015 4.794 4.794 4.672 4.697 630,694 -0.12(-2.45%)
Jan 02, 2015 4.832 4.870 4.769 4.816 634,886 -0.01(-0.26%)
Dec 31, 2014 4.824 4.828 4.828 4.828 822,902 -0.01(-0.17%)
Dec 30, 2014 4.832 4.862 4.820 4.837 706,954 -0.05(-1.04%)
Dec 29, 2014 4.913 4.913 4.837 4.887 628,422 -0.03(-0.58%)
Dec 26, 2014 4.853 4.920 4.849 4.916 461,194 +0.08(+1.56%)
Dec 24, 2014 4.819 4.840 4.840 4.840 516,853 +0.01(+0.26%)
Dec 23, 2014 4.836 4.861 4.811 4.828 667,876 -0.03(-0.52%)
Dec 22, 2014 4.824 4.857 4.803 4.853 584,125 +0.02(+0.35%)
Dec 19, 2014 4.819 4.874 4.794 4.836 707,110 +0.01(+0.26%)
Dec 18, 2014 4.702 4.832 4.689 4.824 773,797 +0.15(+3.14%)
Dec 17, 2014 4.601 4.677 4.568 4.677 906,199 +0.07(+1.45%)
Dec 16, 2014 4.622 4.727 4.593 4.610 1,018,668 -0.04(-0.90%)
Dec 15, 2014 4.723 4.765 4.631 4.652 1,033,658 -0.05(-1.07%)
Dec 12, 2014 4.777 4.777 4.652 4.702 876,252 -0.09(-1.84%)
Dec 11, 2014 4.769 4.831 4.769 4.790 611,132 +0.02(+0.44%)
Dec 10, 2014 4.828 4.844 4.736 4.769 1,045,995 -0.07(-1.47%)
Dec 09, 2014 4.840 4.853 4.798 4.840 786,995 -0.05(-0.94%)
Dec 08, 2014 4.907 4.945 4.857 4.886 766,584 -0.04(-0.74%)
Dec 05, 2014 4.906 4.923 4.886 4.923 483,462 +0.03(+0.55%)
Dec 04, 2014 4.911 4.927 4.886 4.896 568,811 -0.02(-0.47%)
Dec 03, 2014 4.911 4.927 4.903 4.919 521,393 +0.02(+0.34%)
Dec 02, 2014 4.856 4.915 4.856 4.902 556,462 +0.05(+0.94%)
Dec 01, 2014 4.952 4.965 4.856 4.856 931,344 -0.10(-2.10%)
Nov 28, 2014 4.944 4.969 4.936 4.961 170,387 +0.00(+0.08%)
Nov 26, 2014 4.944 4.956 4.956 4.956 627,174 +0.00(+0.08%)
Nov 25, 2014 4.948 4.962 4.940 4.952 715,527 -0.00(-0.08%)
Nov 24, 2014 4.948 4.968 4.923 4.956 888,310 +0.00(+0.00%)
Nov 21, 2014 4.952 4.984 4.936 4.956 659,487 +0.01(+0.25%)
Nov 20, 2014 4.894 4.944 4.890 4.944 791,395 +0.02(+0.42%)
Nov 19, 2014 4.931 4.931 4.894 4.923 741,253 +0.00(+0.08%)
Nov 18, 2014 4.927 4.965 4.911 4.919 1,090,281 -0.01(-0.25%)
Nov 17, 2014 4.936 4.986 4.915 4.931 1,152,372 -0.03(-0.59%)
Nov 14, 2014 4.944 4.990 4.931 4.961 1,260,883 +0.01(+0.17%)
Nov 13, 2014 4.940 4.952 4.920 4.952 888,125 +0.02(+0.51%)
Nov 12, 2014 4.948 4.952 4.911 4.927 737,879 -0.02(-0.50%)
Nov 11, 2014 4.906 4.956 4.894 4.952 704,680 +0.03(+0.68%)
Nov 10, 2014 4.898 4.940 4.869 4.919 560,703 -0.00(-0.08%)
Nov 07, 2014 4.919 4.940 4.893 4.923 419,964 -0.00(-0.08%)
Nov 06, 2014 4.911 4.940 4.877 4.927 615,820 +0.02(+0.36%)
Nov 05, 2014 4.872 4.922 4.868 4.910 577,841 +0.04(+0.85%)
Nov 04, 2014 4.856 4.893 4.835 4.868 511,452 -0.02(-0.34%)
Nov 03, 2014 4.868 4.918 4.856 4.885 397,612 +0.00(+0.00%)
Oct 31, 2014 4.876 4.910 4.843 4.885 547,993 +0.03(+0.68%)
Oct 30, 2014 4.769 4.868 4.769 4.852 531,381 +0.04(+0.77%)
Oct 29, 2014 4.806 4.806 4.753 4.814 589,843 +0.03(+0.69%)
Oct 28, 2014 4.769 4.827 4.736 4.781 953,264 +0.01(+0.26%)
Oct 27, 2014 4.732 4.786 4.773 4.769 644,363 -0.00(-0.09%)
Oct 24, 2014 4.695 4.781 4.691 4.773 761,231 +0.06(+1.32%)
Oct 23, 2014 4.736 4.802 4.670 4.711 1,131,853 +0.02(+0.53%)
Oct 22, 2014 4.662 4.748 4.662 4.686 860,376 +0.01(+0.27%)
Oct 21, 2014 4.550 4.699 4.538 4.674 1,271,050 +0.14(+3.01%)
Oct 20, 2014 4.521 4.531 4.488 4.538 838,400 +0.01(+0.27%)
Oct 17, 2014 4.471 4.575 4.471 4.525 1,361,092 +0.10(+2.24%)
Oct 16, 2014 4.162 4.438 4.128 4.426 2,096,037 +0.19(+4.49%)
Oct 15, 2014 4.298 4.339 4.000 4.236 4,503,193 -0.10(-2.19%)
Oct 14, 2014 4.397 4.443 4.286 4.331 2,315,249 -0.05(-1.23%)
Oct 13, 2014 4.554 4.591 4.356 4.385 2,070,429 -0.18(-3.89%)
Oct 10, 2014 4.732 4.801 4.484 4.562 1,988,343 -0.19(-4.08%)
Oct 09, 2014 4.839 4.848 4.744 4.757 804,305 -0.08(-1.62%)
Oct 08, 2014 4.794 4.856 4.765 4.835 1,390,638 +0.02(+0.52%)
Oct 07, 2014 4.810 4.823 4.794 4.810 1,092,715 -0.00(-0.06%)
Oct 06, 2014 4.777 4.838 4.760 4.813 1,006,298 +0.03(+0.60%)
Oct 03, 2014 4.715 4.809 4.715 4.785 1,006,858 +0.09(+1.92%)
Oct 02, 2014 4.723 4.744 4.621 4.694 1,228,317 -0.05(-0.95%)
Oct 01, 2014 4.813 4.815 4.723 4.740 855,770 -0.06(-1.28%)
Sep 30, 2014 4.793 4.834 4.772 4.801 631,323 -0.03(-0.59%)
Sep 29, 2014 4.822 4.838 4.781 4.830 759,877 -0.02(-0.42%)
Sep 26, 2014 4.826 4.863 4.822 4.850 594,555 +0.01(+0.17%)
Sep 25, 2014 4.916 4.916 4.822 4.842 843,843 -0.07(-1.34%)
Sep 24, 2014 4.908 4.932 4.894 4.908 660,895 +0.01(+0.25%)
Sep 23, 2014 4.904 4.920 4.891 4.896 534,236 -0.00(-0.08%)
Sep 22, 2014 4.937 4.953 4.883 4.900 668,308 -0.05(-1.08%)
Sep 19, 2014 4.953 4.974 4.937 4.953 469,963 +0.00(+0.08%)
Sep 18, 2014 4.924 4.969 4.896 4.949 548,758 +0.02(+0.42%)
Sep 17, 2014 4.928 4.949 4.901 4.928 736,917 -0.00(-0.08%)
Sep 16, 2014 4.834 4.953 4.830 4.932 1,107,651 +0.07(+1.52%)
Sep 15, 2014 4.867 4.900 4.846 4.859 1,355,290 +0.01(+0.25%)
Sep 12, 2014 4.883 4.883 4.822 4.846 475,195 -0.03(-0.67%)
Sep 11, 2014 4.875 4.887 4.859 4.879 560,192 +0.00(+0.00%)
Sep 10, 2014 4.859 4.883 4.834 4.879 674,727 +0.03(+0.59%)
Sep 09, 2014 4.867 4.883 4.822 4.850 593,714 -0.01(-0.17%)
Sep 08, 2014 4.916 4.932 4.850 4.859 840,171 -0.05(-1.07%)
Sep 05, 2014 4.923 4.939 4.887 4.911 670,726 -0.00(-0.08%)
Sep 04, 2014 4.931 4.948 4.906 4.915 935,886 -0.01(-0.17%)
Sep 03, 2014 4.927 4.948 4.911 4.923 660,165 +0.02(+0.42%)
Sep 02, 2014 4.923 4.935 4.890 4.903 984,863 +0.00(+0.08%)
Aug 29, 2014 4.939 4.899 4.899 4.899 1,086,748 -0.04(-0.83%)
Aug 28, 2014 4.948 4.964 4.931 4.939 701,155 -0.02(-0.41%)
Aug 27, 2014 4.976 4.992 4.948 4.960 823,703 +0.01(+0.16%)
Aug 26, 2014 4.923 4.968 4.923 4.952 1,058,633 +0.02(+0.50%)
Aug 25, 2014 4.919 4.980 4.915 4.927 1,109,894 +0.02(+0.33%)
Aug 22, 2014 4.927 4.939 4.907 4.911 660,448 -0.01(-0.25%)
Aug 21, 2014 4.899 4.944 4.899 4.923 970,354 +0.02(+0.33%)
Aug 20, 2014 4.874 4.919 4.868 4.907 745,606 +0.03(+0.67%)
Aug 19, 2014 4.866 4.891 4.854 4.874 827,550 +0.02(+0.50%)
Aug 18, 2014 4.842 4.882 4.809 4.850 1,169,139 +0.02(+0.51%)
Aug 15, 2014 4.825 4.878 4.789 4.825 1,284,156 +0.04(+0.77%)
Aug 14, 2014 4.748 4.817 4.748 4.789 914,696 +0.03(+0.60%)
Aug 13, 2014 4.719 4.772 4.715 4.760 886,388 +0.04(+0.86%)
Aug 12, 2014 4.732 4.748 4.683 4.719 633,400 +0.00(+0.09%)
Aug 11, 2014 4.711 4.748 4.687 4.715 654,672 +0.02(+0.35%)
Aug 08, 2014 4.691 4.703 4.650 4.699 628,140 +0.03(+0.63%)
Aug 07, 2014 4.673 4.698 4.653 4.669 829,997 +0.01(+0.17%)
Aug 06, 2014 4.637 4.678 4.629 4.661 741,561 +0.01(+0.17%)
Aug 05, 2014 4.678 4.678 4.633 4.653 636,048 -0.02(-0.35%)
Aug 04, 2014 4.657 4.673 4.625 4.669 553,087 +0.01(+0.26%)
Aug 01, 2014 4.694 4.726 4.641 4.657 768,739 -0.04(-0.78%)
Jul 31, 2014 4.750 4.763 4.694 4.694 792,274 -0.09(-1.86%)
Jul 30, 2014 4.803 4.831 4.767 4.783 571,395 -0.02(-0.42%)
Jul 29, 2014 4.827 4.831 4.803 4.803 573,068 -0.02(-0.50%)
Jul 28, 2014 4.827 4.827 4.799 4.827 709,750 +0.00(+0.00%)
Jul 25, 2014 4.864 4.872 4.799 4.827 574,961 -0.02(-0.42%)
Jul 24, 2014 4.852 4.884 4.843 4.848 943,023 +0.00(+0.00%)
Jul 23, 2014 4.839 4.880 4.827 4.848 995,046 +0.01(+0.17%)
Jul 22, 2014 4.787 4.843 4.783 4.839 658,778 +0.07(+1.53%)
Jul 21, 2014 4.795 4.795 4.750 4.767 911,323 -0.03(-0.59%)
Jul 18, 2014 4.807 4.807 4.775 4.795 737,061 -0.01(-0.25%)
Jul 17, 2014 4.848 4.864 4.803 4.807 839,282 -0.04(-0.83%)
Jul 16, 2014 4.852 4.868 4.823 4.848 1,031,333 -0.00(-0.08%)
Jul 15, 2014 4.856 4.872 4.823 4.852 1,355,178 +0.00(+0.00%)
Jul 14, 2014 4.848 4.880 4.831 4.852 883,621 +0.01(+0.17%)
Jul 11, 2014 4.831 4.856 4.819 4.843 649,085 -0.00(-0.08%)
Jul 10, 2014 4.839 4.860 4.803 4.848 798,455 +0.01(+0.17%)
Jul 09, 2014 4.831 4.860 4.831 4.839 678,482 +0.01(+0.25%)
Jul 08, 2014 4.856 4.856 4.803 4.827 900,869 -0.00(-0.06%)
Jul 07, 2014 4.790 4.830 4.787 4.830 888,733 +0.02(+0.33%)
Jul 03, 2014 4.818 4.814 4.814 4.814 559,654 +0.00(+0.08%)
Jul 02, 2014 4.830 4.846 4.794 4.810 953,301 -0.02(-0.50%)
Jul 01, 2014 4.830 4.834 4.822 4.834 746,816 +0.01(+0.17%)
Jun 30, 2014 4.794 4.830 4.786 4.826 885,757 +0.04(+0.76%)
Jun 27, 2014 4.786 4.802 4.762 4.790 612,039 +0.00(+0.00%)
Jun 26, 2014 4.778 4.798 4.738 4.790 871,443 +0.00(+0.08%)
Jun 25, 2014 4.802 4.810 4.746 4.786 1,364,531 -0.01(-0.25%)
Jun 24, 2014 4.806 4.822 4.786 4.798 746,313 -0.00(-0.08%)
Jun 23, 2014 4.810 4.818 4.786 4.802 783,561 +0.00(+0.08%)
Jun 20, 2014 4.818 4.830 4.790 4.798 761,461 -0.01(-0.17%)
Jun 19, 2014 4.822 4.846 4.794 4.806 712,786 -0.02(-0.42%)
Jun 18, 2014 4.786 4.842 4.770 4.826 869,009 +0.02(+0.50%)
Jun 17, 2014 4.798 4.887 4.782 4.802 1,220,039 +0.01(+0.17%)
Jun 16, 2014 4.730 4.802 4.730 4.794 1,262,400 +0.05(+1.02%)
Jun 13, 2014 4.726 4.750 4.723 4.746 794,311 +0.01(+0.17%)
Jun 12, 2014 4.758 4.770 4.714 4.738 1,024,578 -0.02(-0.38%)
Jun 11, 2014 4.754 4.770 4.746 4.756 904,545 +0.01(+0.21%)
Jun 10, 2014 4.742 4.754 4.710 4.746 972,487 -0.04(-0.74%)
Jun 06, 2014 4.769 4.789 4.765 4.781 738,306 +0.02(+0.33%)
Jun 05, 2014 4.761 4.769 4.741 4.765 733,106 +0.01(+0.17%)
Jun 04, 2014 4.717 4.761 4.709 4.757 752,536 +0.05(+1.10%)
Jun 03, 2014 4.733 4.737 4.697 4.705 914,954 -0.03(-0.59%)
Jun 02, 2014 4.729 4.749 4.701 4.733 764,578 +0.01(+0.25%)
May 30, 2014 4.689 4.733 4.681 4.721 788,490 +0.03(+0.68%)
May 29, 2014 4.721 4.737 4.669 4.689 1,123,522 -0.01(-0.25%)
May 28, 2014 4.709 4.745 4.693 4.701 983,199 -0.01(-0.17%)
May 27, 2014 4.649 4.733 4.649 4.709 1,059,917 +0.05(+1.03%)
May 23, 2014 4.661 4.661 4.661 4.661 986,750 -0.01(-0.26%)
May 22, 2014 4.637 4.681 4.617 4.673 919,073 +0.05(+1.04%)
May 21, 2014 4.617 4.637 4.582 4.625 730,145 +0.02(+0.35%)
May 20, 2014 4.633 4.637 4.593 4.609 897,970 -0.02(-0.43%)
May 19, 2014 4.586 4.633 4.574 4.629 1,042,464 +0.04(+0.78%)
May 16, 2014 4.550 4.593 4.532 4.593 1,245,811 +0.05(+1.14%)
May 15, 2014 4.593 4.597 4.502 4.542 1,373,103 -0.04(-0.78%)
May 14, 2014 4.534 4.593 4.530 4.578 1,048,433 +0.03(+0.61%)
May 13, 2014 4.574 4.577 4.546 4.550 880,896 -0.01(-0.18%)
May 12, 2014 4.566 4.593 4.546 4.558 921,293 +0.00(+0.09%)
May 09, 2014 4.502 4.554 4.494 4.554 802,901 +0.04(+0.80%)
May 08, 2014 4.494 4.538 4.490 4.518 813,617 +0.03(+0.64%)
May 07, 2014 4.493 4.513 4.465 4.489 882,809 +0.00(+0.09%)
May 06, 2014 4.509 4.511 4.469 4.485 849,884 -0.04(-0.79%)
May 05, 2014 4.445 4.524 4.445 4.520 769,984 +0.06(+1.33%)
May 02, 2014 4.469 4.481 4.445 4.461 658,530 +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.