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 )

16.64 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:06 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 (%)
Apr 29, 2016 5.023 5.043 4.977 5.033 514,480 -0.01(-0.20%)
Apr 28, 2016 5.043 5.064 5.023 5.043 742,620 -0.02(-0.40%)
Apr 27, 2016 5.023 5.074 5.008 5.064 620,161 +0.02(+0.30%)
Apr 26, 2016 5.049 5.074 5.018 5.049 741,437 +0.01(+0.20%)
Apr 25, 2016 5.028 5.038 5.008 5.038 557,781 -0.01(-0.20%)
Apr 22, 2016 5.018 5.049 5.003 5.049 760,415 +0.03(+0.61%)
Apr 21, 2016 5.038 5.043 4.992 5.018 736,335 -0.01(-0.10%)
Apr 20, 2016 4.992 5.043 4.982 5.023 398,335 +0.02(+0.41%)
Apr 19, 2016 5.013 5.018 4.972 5.003 568,390 -0.01(-0.20%)
Apr 18, 2016 4.916 5.018 4.914 5.013 976,628 +0.07(+1.44%)
Apr 15, 2016 4.947 4.987 4.921 4.942 850,310 +0.00(+0.00%)
Apr 14, 2016 4.906 4.942 4.875 4.942 542,431 +0.04(+0.83%)
Apr 13, 2016 4.834 4.901 4.834 4.901 517,088 +0.07(+1.37%)
Apr 12, 2016 4.804 4.834 4.794 4.834 427,892 +0.03(+0.64%)
Apr 11, 2016 4.804 4.834 4.783 4.804 520,402 +0.02(+0.43%)
Apr 08, 2016 4.819 4.819 4.763 4.783 377,535 +0.02(+0.35%)
Apr 07, 2016 4.792 4.792 4.752 4.767 374,110 -0.07(-1.36%)
Apr 06, 2016 4.757 4.833 4.752 4.833 458,187 +0.06(+1.27%)
Apr 05, 2016 4.772 4.777 4.742 4.772 479,309 -0.05(-1.05%)
Apr 04, 2016 4.843 4.848 4.802 4.822 612,312 -0.04(-0.83%)
Apr 01, 2016 4.757 4.868 4.757 4.863 473,479 +0.06(+1.16%)
Mar 31, 2016 4.812 4.833 4.792 4.807 542,130 +0.01(+0.21%)
Mar 30, 2016 4.777 4.828 4.777 4.797 511,523 +0.03(+0.53%)
Mar 29, 2016 4.681 4.772 4.681 4.772 554,443 +0.06(+1.29%)
Mar 28, 2016 4.721 4.747 4.701 4.711 491,847 -0.02(-0.32%)
Mar 24, 2016 4.747 4.726 4.726 4.726 405,540 -0.05(-0.95%)
Mar 23, 2016 4.802 4.802 4.757 4.772 536,243 -0.03(-0.58%)
Mar 22, 2016 4.772 4.810 4.757 4.800 487,922 +0.01(+0.26%)
Mar 21, 2016 4.767 4.792 4.752 4.787 439,770 +0.01(+0.21%)
Mar 18, 2016 4.757 4.782 4.746 4.777 600,099 +0.03(+0.53%)
Mar 17, 2016 4.696 4.762 4.686 4.752 676,981 +0.04(+0.75%)
Mar 16, 2016 4.686 4.731 4.681 4.716 1,008,977 +0.03(+0.65%)
Mar 15, 2016 4.681 4.711 4.656 4.686 1,116,047 +0.01(+0.11%)
Mar 14, 2016 4.666 4.716 4.635 4.681 464,514 -0.01(-0.11%)
Mar 11, 2016 4.620 4.691 4.610 4.686 777,737 +0.10(+2.09%)
Mar 10, 2016 4.590 4.625 4.529 4.590 728,170 +0.01(+0.22%)
Mar 09, 2016 4.590 4.610 4.570 4.580 639,395 +0.00(+0.00%)
Mar 08, 2016 4.615 4.625 4.555 4.580 605,282 -0.03(-0.63%)
Mar 07, 2016 4.599 4.649 4.588 4.609 668,609 +0.00(+0.00%)
Mar 04, 2016 4.559 4.629 4.553 4.609 649,420 +0.04(+0.88%)
Mar 03, 2016 4.549 4.569 4.509 4.569 693,639 +0.02(+0.44%)
Mar 02, 2016 4.489 4.554 4.464 4.549 606,439 +0.07(+1.45%)
Mar 01, 2016 4.388 4.504 4.378 4.484 700,609 +0.11(+2.40%)
Feb 29, 2016 4.408 4.444 4.378 4.378 373,880 -0.03(-0.68%)
Feb 26, 2016 4.419 4.439 4.388 4.408 572,363 +0.01(+0.11%)
Feb 25, 2016 4.363 4.408 4.338 4.403 621,390 +0.06(+1.27%)
Feb 24, 2016 4.248 4.348 4.234 4.348 493,647 +0.04(+0.93%)
Feb 23, 2016 4.383 4.398 4.293 4.308 656,359 -0.08(-1.71%)
Feb 22, 2016 4.358 4.398 4.353 4.383 527,198 +0.08(+1.86%)
Feb 19, 2016 4.303 4.338 4.268 4.303 517,942 -0.04(-0.81%)
Feb 18, 2016 4.343 4.358 4.318 4.338 590,278 +0.01(+0.23%)
Feb 17, 2016 4.263 4.353 4.250 4.328 1,115,461 +0.09(+2.01%)
Feb 16, 2016 4.238 4.268 4.188 4.243 1,318,429 +0.08(+1.93%)
Feb 12, 2016 4.078 4.163 4.163 4.163 868,922 +0.11(+2.59%)
Feb 11, 2016 4.018 4.081 3.998 4.058 894,655 -0.05(-1.22%)
Feb 10, 2016 4.148 4.218 4.108 4.108 631,361 -0.02(-0.49%)
Feb 09, 2016 4.123 4.193 4.098 4.128 778,908 -0.07(-1.55%)
Feb 08, 2016 4.228 4.229 4.123 4.193 722,160 -0.09(-2.19%)
Feb 05, 2016 4.322 4.332 4.232 4.287 738,401 -0.06(-1.48%)
Feb 04, 2016 4.361 4.411 4.322 4.352 664,924 -0.01(-0.23%)
Feb 03, 2016 4.391 4.391 4.272 4.361 560,944 +0.00(+0.11%)
Feb 02, 2016 4.421 4.431 4.332 4.356 867,839 -0.10(-2.34%)
Feb 01, 2016 4.356 4.471 4.342 4.461 671,046 +0.05(+1.12%)
Jan 29, 2016 4.317 4.411 4.317 4.411 799,461 +0.12(+2.89%)
Jan 28, 2016 4.302 4.327 4.252 4.287 772,499 +0.03(+0.82%)
Jan 27, 2016 4.262 4.332 4.237 4.252 552,267 -0.05(-1.15%)
Jan 26, 2016 4.203 4.302 4.203 4.302 719,678 +0.12(+2.97%)
Jan 25, 2016 4.247 4.262 4.178 4.178 640,638 -0.07(-1.64%)
Jan 22, 2016 4.168 4.251 4.168 4.247 1,062,663 +0.13(+3.13%)
Jan 21, 2016 4.103 4.203 4.079 4.118 1,281,924 +0.01(+0.24%)
Jan 20, 2016 4.158 4.168 3.930 4.108 1,599,227 -0.10(-2.47%)
Jan 19, 2016 4.352 4.352 4.178 4.213 1,303,061 -0.07(-1.62%)
Jan 15, 2016 4.332 4.282 4.282 4.282 1,096,574 -0.12(-2.82%)
Jan 14, 2016 4.371 4.435 4.287 4.406 954,588 +0.05(+1.14%)
Jan 13, 2016 4.500 4.520 4.342 4.356 848,308 -0.14(-3.20%)
Jan 12, 2016 4.466 4.520 4.431 4.500 826,649 +0.06(+1.34%)
Jan 11, 2016 4.525 4.555 4.406 4.441 1,231,493 -0.08(-1.86%)
Jan 08, 2016 4.639 4.646 4.500 4.525 901,317 -0.06(-1.41%)
Jan 07, 2016 4.639 4.674 4.575 4.590 1,251,973 -0.12(-2.63%)
Jan 06, 2016 4.768 4.773 4.674 4.714 1,822,664 -0.06(-1.25%)
Jan 05, 2016 4.843 4.843 4.763 4.773 1,422,092 -0.06(-1.33%)
Jan 04, 2016 4.858 4.892 4.763 4.838 778,763 -0.07(-1.52%)
Dec 31, 2015 4.912 4.912 4.912 4.912 741,059 -0.03(-0.60%)
Dec 30, 2015 4.927 4.952 4.897 4.942 1,028,001 -0.00(-0.10%)
Dec 29, 2015 4.962 4.982 4.927 4.947 801,344 +0.02(+0.33%)
Dec 28, 2015 4.965 4.965 4.887 4.931 982,960 -0.03(-0.69%)
Dec 24, 2015 4.877 4.965 4.965 4.965 563,711 +0.07(+1.41%)
Dec 23, 2015 4.847 4.936 4.847 4.896 1,023,595 +0.06(+1.32%)
Dec 22, 2015 4.783 4.857 4.744 4.832 1,215,535 +0.05(+1.03%)
Dec 21, 2015 4.773 4.818 4.754 4.783 1,175,061 +0.01(+0.26%)
Dec 18, 2015 4.803 4.813 4.754 4.771 1,024,373 -0.03(-0.67%)
Dec 17, 2015 4.837 4.843 4.788 4.803 1,027,128 -0.01(-0.20%)
Dec 16, 2015 4.714 4.827 4.714 4.813 1,226,421 +0.09(+1.98%)
Dec 15, 2015 4.675 4.763 4.645 4.719 1,361,153 +0.09(+1.91%)
Dec 14, 2015 4.655 4.685 4.576 4.631 1,191,487 -0.04(-0.95%)
Dec 11, 2015 4.763 4.783 4.660 4.675 916,073 -0.13(-2.76%)
Dec 10, 2015 4.803 4.827 4.793 4.808 527,580 +0.02(+0.51%)
Dec 09, 2015 4.813 4.882 4.773 4.783 635,510 -0.07(-1.42%)
Dec 08, 2015 4.847 4.857 4.808 4.852 656,304 -0.01(-0.18%)
Dec 07, 2015 4.909 4.919 4.851 4.861 943,829 -0.04(-0.90%)
Dec 04, 2015 4.846 4.914 4.840 4.905 699,030 +0.05(+1.00%)
Dec 03, 2015 4.885 4.885 4.817 4.856 760,413 -0.01(-0.30%)
Dec 02, 2015 4.909 4.919 4.866 4.870 688,586 -0.04(-0.80%)
Dec 01, 2015 4.870 4.924 4.870 4.909 567,611 +0.04(+0.80%)
Nov 30, 2015 4.880 4.887 4.856 4.870 463,349 -0.01(-0.24%)
Nov 27, 2015 4.870 4.885 4.861 4.882 95,403 +0.01(+0.14%)
Nov 25, 2015 4.870 4.875 4.875 4.875 301,421 -0.02(-0.40%)
Nov 24, 2015 4.851 4.895 4.831 4.895 462,052 +0.02(+0.40%)
Nov 23, 2015 4.880 4.905 4.846 4.875 730,990 -0.00(-0.10%)
Nov 20, 2015 4.905 4.919 4.866 4.880 615,992 -0.01(-0.20%)
Nov 19, 2015 4.895 4.904 4.875 4.890 465,386 +0.01(+0.30%)
Nov 18, 2015 4.856 4.905 4.836 4.875 633,205 +0.04(+0.91%)
Nov 17, 2015 4.812 4.870 4.798 4.831 904,099 +0.00(+0.00%)
Nov 16, 2015 4.744 4.831 4.719 4.831 928,193 +0.09(+1.96%)
Nov 13, 2015 4.783 4.792 4.709 4.739 747,714 -0.05(-1.02%)
Nov 12, 2015 4.861 4.879 4.783 4.787 920,775 -0.10(-2.00%)
Nov 11, 2015 4.939 4.944 4.885 4.885 403,804 -0.04(-0.79%)
Nov 10, 2015 4.914 4.944 4.895 4.924 375,029 +0.00(+0.10%)
Nov 09, 2015 4.949 4.963 4.909 4.919 626,113 -0.05(-1.08%)
Nov 06, 2015 5.002 5.017 4.949 4.973 681,479 -0.03(-0.56%)
Nov 05, 2015 5.016 5.020 4.989 5.001 501,294 -0.00(-0.10%)
Nov 04, 2015 5.011 5.016 4.986 5.006 580,166 +0.01(+0.19%)
Nov 03, 2015 4.986 5.016 4.943 4.996 543,878 +0.01(+0.19%)
Nov 02, 2015 4.943 4.986 4.933 4.986 347,432 +0.05(+0.98%)
Oct 30, 2015 4.953 4.962 4.919 4.938 406,136 -0.02(-0.49%)
Oct 29, 2015 4.933 4.967 4.933 4.962 393,303 +0.00(+0.10%)
Oct 28, 2015 4.914 4.962 4.890 4.957 600,318 +0.05(+1.09%)
Oct 27, 2015 4.894 4.928 4.885 4.904 503,258 -0.02(-0.49%)
Oct 26, 2015 4.953 4.964 4.909 4.928 473,392 -0.04(-0.78%)
Oct 23, 2015 4.928 4.977 4.914 4.967 509,732 +0.07(+1.33%)
Oct 22, 2015 4.832 4.904 4.822 4.902 432,867 +0.08(+1.76%)
Oct 21, 2015 4.827 4.865 4.812 4.817 456,394 -0.02(-0.40%)
Oct 20, 2015 4.812 4.841 4.788 4.836 543,289 +0.03(+0.71%)
Oct 19, 2015 4.793 4.827 4.788 4.803 520,202 -0.02(-0.40%)
Oct 16, 2015 4.759 4.822 4.759 4.822 1,055,300 +0.07(+1.43%)
Oct 15, 2015 4.730 4.764 4.711 4.754 932,193 +0.05(+1.03%)
Oct 14, 2015 4.720 4.749 4.657 4.706 658,173 -0.04(-0.82%)
Oct 13, 2015 4.764 4.796 4.725 4.744 518,955 -0.06(-1.21%)
Oct 12, 2015 4.769 4.816 4.769 4.803 380,467 +0.01(+0.20%)
Oct 09, 2015 4.701 4.793 4.701 4.793 770,304 +0.07(+1.43%)
Oct 08, 2015 4.686 4.735 4.628 4.725 818,703 +0.05(+1.04%)
Oct 07, 2015 4.643 4.677 4.604 4.677 490,439 +0.05(+1.07%)
Oct 06, 2015 4.579 4.627 4.555 4.627 595,475 +0.05(+1.05%)
Oct 05, 2015 4.526 4.603 4.517 4.579 731,893 +0.07(+1.49%)
Oct 02, 2015 4.401 4.521 4.392 4.512 495,056 +0.04(+0.86%)
Oct 01, 2015 4.459 4.488 4.416 4.473 440,548 +0.01(+0.32%)
Sep 30, 2015 4.445 4.488 4.416 4.459 907,365 +0.04(+0.98%)
Sep 29, 2015 4.449 4.493 4.397 4.416 721,964 -0.03(-0.76%)
Sep 28, 2015 4.569 4.589 4.445 4.449 746,092 -0.14(-3.13%)
Sep 25, 2015 4.622 4.646 4.579 4.593 457,161 -0.01(-0.31%)
Sep 24, 2015 4.569 4.627 4.541 4.608 540,218 +0.00(+0.00%)
Sep 23, 2015 4.646 4.670 4.608 4.608 597,286 -0.01(-0.21%)
Sep 22, 2015 4.608 4.656 4.589 4.617 544,800 -0.06(-1.23%)
Sep 21, 2015 4.709 4.752 4.675 4.675 466,299 -0.00(-0.10%)
Sep 18, 2015 4.723 4.747 4.680 4.680 505,873 -0.08(-1.61%)
Sep 17, 2015 4.728 4.817 4.713 4.757 479,010 +0.00(+0.10%)
Sep 16, 2015 4.723 4.766 4.709 4.752 1,105,124 +0.02(+0.41%)
Sep 15, 2015 4.617 4.737 4.608 4.733 1,136,686 +0.10(+2.18%)
Sep 14, 2015 4.641 4.646 4.595 4.632 515,686 -0.01(-0.31%)
Sep 11, 2015 4.632 4.661 4.594 4.646 653,134 +0.00(+0.00%)
Sep 10, 2015 4.632 4.653 4.598 4.646 649,140 +0.02(+0.52%)
Sep 09, 2015 4.709 4.713 4.608 4.622 949,746 -0.04(-0.82%)
Sep 08, 2015 4.675 4.709 4.627 4.661 1,041,990 +0.03(+0.54%)
Sep 04, 2015 4.602 4.635 4.635 4.635 546,527 -0.04(-0.92%)
Sep 03, 2015 4.693 4.745 4.666 4.678 502,382 +0.01(+0.20%)
Sep 02, 2015 4.635 4.678 4.607 4.669 469,133 +0.08(+1.76%)
Sep 01, 2015 4.616 4.688 4.576 4.588 830,547 -0.15(-3.12%)
Aug 31, 2015 4.693 4.754 4.693 4.735 640,615 -0.00(-0.10%)
Aug 28, 2015 4.683 4.745 4.683 4.740 521,279 +0.01(+0.20%)
Aug 27, 2015 4.659 4.750 4.650 4.731 767,798 +0.11(+2.48%)
Aug 26, 2015 4.535 4.626 4.450 4.616 1,156,583 +0.14(+3.08%)
Aug 25, 2015 4.616 4.640 4.469 4.478 1,070,866 +0.01(+0.21%)
Aug 24, 2015 4.374 4.635 4.188 4.469 2,360,652 -0.24(-5.06%)
Aug 21, 2015 4.821 4.840 4.688 4.707 1,413,600 -0.14(-2.85%)
Aug 20, 2015 4.930 4.964 4.840 4.845 844,808 -0.12(-2.49%)
Aug 19, 2015 5.016 5.016 4.949 4.969 612,196 -0.06(-1.23%)
Aug 18, 2015 5.035 5.045 5.007 5.030 809,175 -0.00(-0.09%)
Aug 17, 2015 5.007 5.049 4.983 5.035 729,340 +0.01(+0.19%)
Aug 14, 2015 5.002 5.030 4.983 5.026 616,880 +0.04(+0.86%)
Aug 13, 2015 4.954 5.007 4.935 4.983 494,684 +0.03(+0.58%)
Aug 12, 2015 4.959 4.973 4.888 4.954 1,429,838 -0.06(-1.14%)
Aug 11, 2015 5.016 5.030 4.969 5.011 652,887 -0.04(-0.75%)
Aug 10, 2015 5.016 5.068 5.016 5.049 559,525 +0.05(+1.05%)
Aug 07, 2015 5.049 5.083 4.983 4.997 517,847 -0.07(-1.29%)
Aug 06, 2015 5.114 5.147 5.039 5.063 376,454 -0.07(-1.29%)
Aug 05, 2015 5.119 5.152 5.110 5.129 400,856 +0.01(+0.28%)
Aug 04, 2015 5.114 5.129 5.087 5.114 348,107 +0.00(+0.00%)
Aug 03, 2015 5.100 5.114 5.067 5.114 417,754 +0.00(+0.00%)
Jul 31, 2015 5.081 5.128 5.081 5.114 356,973 +0.03(+0.56%)
Jul 30, 2015 5.110 5.133 5.053 5.086 626,139 -0.03(-0.65%)
Jul 29, 2015 5.039 5.119 5.029 5.119 507,835 +0.06(+1.12%)
Jul 28, 2015 5.001 5.077 5.001 5.063 628,758 +0.05(+1.04%)
Jul 27, 2015 5.086 5.119 4.996 5.011 743,551 -0.12(-2.30%)
Jul 24, 2015 5.176 5.176 5.105 5.129 318,171 -0.03(-0.64%)
Jul 23, 2015 5.199 5.204 5.143 5.162 683,193 -0.04(-0.77%)
Jul 22, 2015 5.199 5.233 5.195 5.202 509,769 -0.03(-0.50%)
Jul 21, 2015 5.209 5.242 5.195 5.228 381,758 +0.00(+0.09%)
Jul 20, 2015 5.247 5.251 5.209 5.223 547,141 -0.04(-0.72%)
Jul 17, 2015 5.289 5.289 5.242 5.261 476,198 -0.04(-0.80%)
Jul 16, 2015 5.256 5.303 5.256 5.303 629,059 +0.06(+1.08%)
Jul 15, 2015 5.270 5.294 5.233 5.247 805,010 -0.01(-0.18%)
Jul 14, 2015 5.214 5.256 5.195 5.256 448,026 +0.05(+0.91%)
Jul 13, 2015 5.195 5.218 5.171 5.209 528,560 +0.04(+0.73%)
Jul 10, 2015 5.148 5.171 5.135 5.171 523,753 +0.09(+1.86%)
Jul 09, 2015 5.129 5.148 5.077 5.077 550,605 -0.01(-0.19%)
Jul 08, 2015 5.133 5.142 5.081 5.086 485,205 -0.09(-1.71%)
Jul 07, 2015 5.114 5.175 5.053 5.175 677,808 +0.04(+0.82%)
Jul 06, 2015 5.128 5.168 5.104 5.133 499,233 -0.03(-0.54%)
Jul 02, 2015 5.184 5.161 5.161 5.161 478,961 -0.01(-0.18%)
Jul 01, 2015 5.165 5.206 5.142 5.170 403,228 +0.03(+0.55%)
Jun 30, 2015 5.090 5.165 5.090 5.142 652,838 +0.06(+1.11%)
Jun 29, 2015 5.193 5.226 5.086 5.086 950,795 -0.16(-3.04%)
Jun 26, 2015 5.297 5.301 5.222 5.245 536,460 -0.04(-0.71%)
Jun 25, 2015 5.301 5.325 5.264 5.282 635,685 -0.03(-0.62%)
Jun 24, 2015 5.334 5.339 5.301 5.315 373,852 -0.03(-0.57%)
Jun 23, 2015 5.353 5.376 5.329 5.346 432,209 +0.01(+0.13%)
Jun 22, 2015 5.320 5.362 5.320 5.339 473,156 +0.02(+0.44%)
Jun 19, 2015 5.311 5.334 5.306 5.315 419,596 -0.01(-0.26%)
Jun 18, 2015 5.278 5.362 5.278 5.329 501,779 +0.03(+0.62%)
Jun 17, 2015 5.315 5.339 5.292 5.297 488,647 -0.04(-0.70%)
Jun 16, 2015 5.282 5.339 5.264 5.334 808,982 +0.04(+0.80%)
Jun 15, 2015 5.292 5.311 5.250 5.292 728,132 -0.02(-0.35%)
Jun 12, 2015 5.297 5.311 5.273 5.311 298,953 -0.00(-0.09%)
Jun 11, 2015 5.325 5.334 5.306 5.315 346,202 +0.01(+0.18%)
Jun 10, 2015 5.240 5.329 5.240 5.306 512,809 +0.05(+0.98%)
Jun 09, 2015 5.250 5.264 5.231 5.254 633,385 +0.01(+0.27%)
Jun 08, 2015 5.282 5.307 5.236 5.240 442,136 -0.06(-1.04%)
Jun 05, 2015 5.309 5.342 5.281 5.295 521,827 -0.05(-0.87%)
Jun 04, 2015 5.328 5.342 5.282 5.342 837,345 +0.00(+0.09%)
Jun 03, 2015 5.361 5.384 5.328 5.337 433,553 +0.00(+0.09%)
Jun 02, 2015 5.333 5.370 5.324 5.333 429,375 -0.02(-0.35%)
Jun 01, 2015 5.337 5.361 5.309 5.351 435,040 +0.01(+0.26%)
May 29, 2015 5.365 5.384 5.314 5.337 339,475 -0.03(-0.52%)
May 28, 2015 5.370 5.375 5.342 5.365 506,421 -0.01(-0.17%)
May 27, 2015 5.323 5.379 5.307 5.375 481,859 +0.06(+1.14%)
May 26, 2015 5.356 5.356 5.286 5.314 469,938 -0.05(-0.95%)
May 22, 2015 5.351 5.365 5.365 5.365 385,322 -0.00(-0.09%)
May 21, 2015 5.365 5.388 5.342 5.370 434,956 +0.01(+0.17%)
May 20, 2015 5.365 5.388 5.342 5.361 415,755 +0.00(+0.09%)
May 19, 2015 5.370 5.379 5.356 5.356 514,630 -0.03(-0.52%)
May 18, 2015 5.361 5.393 5.361 5.384 647,922 +0.00(+0.09%)
May 15, 2015 5.375 5.393 5.351 5.379 768,947 +0.02(+0.35%)
May 14, 2015 5.319 5.370 5.300 5.361 449,254 +0.06(+1.05%)
May 13, 2015 5.286 5.314 5.267 5.305 504,263 +0.04(+0.71%)
May 12, 2015 5.249 5.295 5.226 5.267 490,956 -0.00(-0.09%)
May 11, 2015 5.323 5.323 5.263 5.272 606,076 -0.04(-0.79%)
May 08, 2015 5.305 5.333 5.300 5.314 500,302 +0.04(+0.82%)
May 07, 2015 5.202 5.282 5.202 5.271 632,620 +0.04(+0.80%)
May 06, 2015 5.280 5.289 5.216 5.229 494,478 -0.04(-0.79%)
May 05, 2015 5.294 5.303 5.253 5.271 772,747 -0.02(-0.44%)
May 04, 2015 5.289 5.322 5.276 5.294 537,690 +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.