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 )

16.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2018 7.386 7.386 7.277 7.301 513,758 -0.05(-0.75%)
Apr 27, 2018 7.344 7.363 7.292 7.356 442,716 +0.07(+0.96%)
Apr 26, 2018 7.252 7.319 7.246 7.286 381,221 +0.06(+0.89%)
Apr 25, 2018 7.234 7.240 7.167 7.222 534,494 -0.01(-0.08%)
Apr 24, 2018 7.325 7.338 7.204 7.228 643,492 -0.07(-1.00%)
Apr 23, 2018 7.319 7.332 7.277 7.301 597,993 +0.01(+0.08%)
Apr 20, 2018 7.368 7.368 7.271 7.295 728,760 -0.02(-0.25%)
Apr 19, 2018 7.295 7.319 7.222 7.313 499,383 -0.01(-0.08%)
Apr 18, 2018 7.405 7.411 7.295 7.319 1,084,148 -0.05(-0.74%)
Apr 17, 2018 7.362 7.399 7.307 7.374 467,377 +0.08(+1.09%)
Apr 16, 2018 7.289 7.295 7.243 7.295 310,504 +0.06(+0.84%)
Apr 13, 2018 7.252 7.289 7.207 7.234 353,658 -0.01(-0.08%)
Apr 12, 2018 7.252 7.289 7.197 7.240 369,110 +0.03(+0.44%)
Apr 11, 2018 7.172 7.250 7.172 7.208 447,263 +0.01(+0.08%)
Apr 10, 2018 7.178 7.232 7.154 7.202 504,755 +0.11(+1.54%)
Apr 09, 2018 7.105 7.184 7.087 7.093 414,557 -0.01(-0.09%)
Apr 06, 2018 7.178 7.208 7.020 7.099 550,840 -0.10(-1.35%)
Apr 05, 2018 7.178 7.208 7.105 7.196 456,705 +0.07(+0.93%)
Apr 04, 2018 6.936 7.132 6.905 7.129 965,729 +0.08(+1.20%)
Apr 03, 2018 7.026 7.057 6.960 7.045 520,094 +0.07(+0.95%)
Apr 02, 2018 7.160 7.174 6.887 6.978 629,626 -0.19(-2.62%)
Mar 29, 2018 7.166 7.166 7.166 0 +0.12(+1.63%)
Mar 28, 2018 7.135 7.141 7.038 7.051 414,094 -0.05(-0.68%)
Mar 27, 2018 7.202 7.244 7.045 7.099 519,270 -0.08(-1.18%)
Mar 26, 2018 7.160 7.202 7.069 7.184 713,823 +0.13(+1.80%)
Mar 23, 2018 7.214 7.244 7.045 7.057 767,925 -0.15(-2.10%)
Mar 22, 2018 7.347 7.347 7.197 7.208 900,562 -0.16(-2.14%)
Mar 21, 2018 7.366 7.420 7.342 7.366 732,196 +0.02(+0.25%)
Mar 20, 2018 7.372 7.384 7.329 7.347 1,037,282 +0.01(+0.08%)
Mar 19, 2018 7.420 7.420 7.269 7.341 551,038 -0.08(-1.14%)
Mar 16, 2018 7.432 7.444 7.405 7.426 475,809 +0.01(+0.08%)
Mar 15, 2018 7.414 7.432 7.353 7.420 588,600 +0.04(+0.49%)
Mar 14, 2018 7.462 7.466 7.372 7.384 597,983 -0.06(-0.81%)
Mar 13, 2018 7.547 7.547 7.426 7.444 483,143 -0.04(-0.57%)
Mar 12, 2018 7.535 7.535 7.465 7.487 453,816 -0.01(-0.16%)
Mar 09, 2018 7.408 7.511 7.384 7.499 987,054 +0.16(+2.17%)
Mar 08, 2018 7.340 7.364 7.304 7.340 493,548 +0.01(+0.16%)
Mar 07, 2018 7.201 7.328 7.195 7.328 1,051,545 +0.08(+1.16%)
Mar 06, 2018 7.316 7.322 7.207 7.244 445,701 -0.01(-0.17%)
Mar 05, 2018 7.183 7.280 7.136 7.256 672,799 +0.05(+0.75%)
Mar 02, 2018 7.111 7.207 7.057 7.201 337,834 +0.04(+0.59%)
Mar 01, 2018 7.244 7.286 7.099 7.159 501,835 -0.08(-1.16%)
Feb 28, 2018 7.310 7.346 7.244 7.244 564,747 -0.07(-0.99%)
Feb 27, 2018 7.430 7.452 7.316 7.316 558,841 -0.09(-1.22%)
Feb 26, 2018 7.346 7.418 7.346 7.406 372,963 +0.08(+1.15%)
Feb 23, 2018 7.256 7.340 7.244 7.322 310,640 +0.09(+1.25%)
Feb 22, 2018 7.298 7.304 7.183 7.232 505,128 -0.03(-0.41%)
Feb 21, 2018 7.286 7.363 7.260 7.262 645,310 -0.02(-0.25%)
Feb 20, 2018 7.298 7.340 7.262 7.280 780,055 -0.04(-0.49%)
Feb 16, 2018 7.316 7.316 7.316 0 +0.05(+0.75%)
Feb 15, 2018 7.220 7.285 7.202 7.262 542,282 +0.06(+0.84%)
Feb 14, 2018 7.075 7.201 7.057 7.201 589,772 +0.10(+1.44%)
Feb 13, 2018 7.027 7.105 6.997 7.099 533,491 +0.05(+0.77%)
Feb 12, 2018 6.949 7.081 6.949 7.045 527,311 +0.12(+1.74%)
Feb 09, 2018 7.027 7.063 6.739 6.925 1,164,120 +0.01(+0.11%)
Feb 08, 2018 7.210 6.917 6.917 1,039,035 -0.26(-3.58%)
Feb 07, 2018 7.108 7.240 7.108 7.174 737,701 +0.05(+0.67%)
Feb 06, 2018 6.732 7.138 6.571 7.126 1,808,924 +0.19(+2.67%)
Feb 05, 2018 7.305 7.305 6.893 6.941 3,381,769 -0.39(-5.30%)
Feb 02, 2018 7.479 7.485 7.347 7.329 949,208 -0.18(-2.39%)
Feb 01, 2018 7.503 7.550 7.479 7.509 375,764 -0.02(-0.24%)
Jan 31, 2018 7.568 7.598 7.497 7.526 514,285 -0.02(-0.24%)
Jan 30, 2018 7.592 7.634 7.509 7.544 730,630 -0.11(-1.48%)
Jan 29, 2018 7.688 7.693 7.645 7.658 540,450 -0.05(-0.62%)
Jan 26, 2018 7.682 7.712 7.676 7.706 837,377 +0.05(+0.62%)
Jan 25, 2018 7.658 7.688 7.634 7.658 907,371 +0.03(+0.39%)
Jan 24, 2018 7.646 7.676 7.628 7.628 729,348 +0.00(+0.00%)
Jan 23, 2018 7.616 7.640 7.597 7.628 716,335 +0.02(+0.24%)
Jan 22, 2018 7.586 7.622 7.538 7.610 471,827 +0.04(+0.55%)
Jan 19, 2018 7.521 7.580 7.491 7.568 550,277 +0.04(+0.56%)
Jan 18, 2018 7.526 7.550 7.503 7.526 582,984 -0.01(-0.08%)
Jan 17, 2018 7.568 7.568 7.521 7.532 820,681 +0.02(+0.24%)
Jan 16, 2018 7.568 7.628 7.514 7.515 627,531 -0.02(-0.24%)
Jan 12, 2018 7.532 7.532 7.532 0 +0.05(+0.64%)
Jan 11, 2018 7.467 7.503 7.451 7.485 629,018 +0.04(+0.48%)
Jan 10, 2018 7.455 7.467 7.389 7.449 640,094 +0.02(+0.24%)
Jan 09, 2018 7.425 7.455 7.377 7.431 644,741 +0.05(+0.73%)
Jan 08, 2018 7.365 7.389 7.347 7.377 619,209 +0.04(+0.57%)
Jan 05, 2018 7.282 7.371 7.258 7.335 1,163,478 +0.10(+1.32%)
Jan 04, 2018 7.234 7.311 7.201 7.240 3,056,955 +0.08(+1.17%)
Jan 03, 2018 7.162 7.234 7.144 7.156 2,734,347 +0.01(+0.08%)
Jan 02, 2018 7.198 7.270 7.090 7.150 2,888,009 -0.07(-0.91%)
Dec 29, 2017 7.216 7.216 7.216 0 -0.01(-0.08%)
Dec 28, 2017 7.228 7.246 7.204 7.222 665,690 +0.01(+0.10%)
Dec 27, 2017 7.191 7.220 7.178 7.214 494,405 +0.04(+0.50%)
Dec 26, 2017 7.232 7.232 7.157 7.179 927,570 -0.08(-1.06%)
Dec 22, 2017 7.238 7.262 7.235 7.256 438,439 +0.02(+0.33%)
Dec 21, 2017 7.244 7.262 7.217 7.232 661,741 -0.03(-0.41%)
Dec 20, 2017 7.250 7.268 7.232 7.262 464,972 -0.01(-0.08%)
Dec 19, 2017 7.315 7.327 7.238 7.268 500,571 -0.03(-0.41%)
Dec 18, 2017 7.250 7.321 7.245 7.297 538,657 +0.07(+0.99%)
Dec 15, 2017 7.161 7.256 7.161 7.226 965,641 +0.06(+0.83%)
Dec 14, 2017 7.191 7.202 7.155 7.167 498,378 -0.03(-0.41%)
Dec 13, 2017 7.191 7.214 7.179 7.197 495,404 +0.02(+0.25%)
Dec 12, 2017 7.226 7.226 7.149 7.179 473,965 -0.01(-0.17%)
Dec 11, 2017 7.179 7.232 7.179 7.191 336,355 +0.01(+0.10%)
Dec 08, 2017 7.166 7.189 7.142 7.183 287,974 +0.03(+0.41%)
Dec 07, 2017 7.142 7.171 7.124 7.154 353,273 +0.00(+0.00%)
Dec 06, 2017 7.154 7.189 7.130 7.154 374,041 -0.01(-0.08%)
Dec 05, 2017 7.213 7.224 7.148 7.160 376,161 -0.04(-0.57%)
Dec 04, 2017 7.201 7.203 7.183 7.201 419,508 +0.01(+0.08%)
Dec 01, 2017 7.101 7.236 7.101 7.195 334,033 +0.00(+0.00%)
Nov 30, 2017 7.219 7.260 7.183 7.195 686,792 -0.02(-0.24%)
Nov 29, 2017 7.171 7.219 7.157 7.213 465,655 +0.04(+0.49%)
Nov 28, 2017 7.142 7.177 7.124 7.177 521,388 +0.03(+0.41%)
Nov 27, 2017 7.183 7.183 7.136 7.148 333,761 -0.04(-0.49%)
Nov 24, 2017 7.148 7.189 7.142 7.183 174,588 +0.04(+0.49%)
Nov 22, 2017 7.160 7.166 7.142 7.148 359,868 +0.01(+0.08%)
Nov 21, 2017 7.136 7.160 7.112 7.142 379,246 +0.05(+0.75%)
Nov 20, 2017 7.071 7.112 7.065 7.089 451,536 +0.02(+0.33%)
Nov 17, 2017 7.077 7.083 7.006 7.065 313,996 +0.03(+0.42%)
Nov 16, 2017 6.971 7.065 6.948 7.036 649,353 +0.08(+1.10%)
Nov 15, 2017 7.012 7.012 6.883 6.959 904,132 -0.02(-0.25%)
Nov 14, 2017 7.030 7.048 6.940 6.977 802,210 -0.08(-1.17%)
Nov 13, 2017 7.148 7.162 7.048 7.059 648,280 -0.09(-1.32%)
Nov 10, 2017 7.154 7.177 7.124 7.154 405,210 -0.02(-0.33%)
Nov 09, 2017 7.195 7.201 7.112 7.177 487,214 -0.05(-0.71%)
Nov 08, 2017 7.270 7.270 7.205 7.229 370,847 -0.02(-0.24%)
Nov 07, 2017 7.282 7.282 7.217 7.246 511,967 -0.04(-0.48%)
Nov 06, 2017 7.252 7.282 7.170 7.282 399,950 +0.04(+0.48%)
Nov 03, 2017 7.246 7.258 7.211 7.246 446,197 +0.02(+0.24%)
Nov 02, 2017 7.211 7.241 7.197 7.229 413,021 -0.01(-0.16%)
Nov 01, 2017 7.246 7.270 7.223 7.241 316,583 +0.02(+0.32%)
Oct 31, 2017 7.200 7.235 7.200 7.217 451,854 +0.02(+0.24%)
Oct 30, 2017 7.200 7.240 7.194 7.200 351,829 -0.01(-0.08%)
Oct 27, 2017 7.176 7.235 7.170 7.205 445,579 +0.05(+0.74%)
Oct 26, 2017 7.217 7.227 7.135 7.153 500,303 -0.03(-0.48%)
Oct 25, 2017 7.252 7.258 7.156 7.187 656,961 -0.07(-0.90%)
Oct 24, 2017 7.217 7.264 7.205 7.252 649,269 +0.05(+0.65%)
Oct 23, 2017 7.293 7.317 7.200 7.205 657,413 -0.08(-1.12%)
Oct 20, 2017 7.270 7.305 7.264 7.287 568,001 +0.05(+0.65%)
Oct 19, 2017 7.241 7.258 7.199 7.241 599,001 +0.01(+0.16%)
Oct 18, 2017 7.246 7.252 7.182 7.229 448,459 +0.01(+0.08%)
Oct 17, 2017 7.188 7.258 7.159 7.223 738,610 +0.02(+0.24%)
Oct 16, 2017 7.235 7.246 7.176 7.205 802,026 +0.01(+0.08%)
Oct 13, 2017 7.194 7.211 7.186 7.200 369,472 +0.01(+0.08%)
Oct 12, 2017 7.182 7.223 7.176 7.194 515,619 +0.02(+0.33%)
Oct 11, 2017 7.182 7.216 7.147 7.170 555,841 -0.01(-0.16%)
Oct 10, 2017 7.188 7.217 7.176 7.182 536,998 +0.01(+0.10%)
Oct 09, 2017 7.169 7.221 7.152 7.175 372,833 -0.02(-0.24%)
Oct 06, 2017 7.198 7.199 7.151 7.192 479,141 +0.03(+0.41%)
Oct 05, 2017 7.128 7.180 7.116 7.163 383,653 +0.05(+0.65%)
Oct 04, 2017 7.076 7.122 7.073 7.117 579,628 +0.01(+0.16%)
Oct 03, 2017 7.122 7.128 7.082 7.105 430,139 +0.01(+0.16%)
Oct 02, 2017 7.076 7.093 7.059 7.093 376,431 +0.04(+0.58%)
Sep 29, 2017 7.064 7.076 7.024 7.053 677,245 +0.01(+0.08%)
Sep 28, 2017 7.012 7.053 6.977 7.047 426,162 +0.04(+0.58%)
Sep 27, 2017 7.024 7.041 6.983 7.006 486,745 +0.00(+0.00%)
Sep 26, 2017 6.989 7.012 6.977 7.006 480,670 +0.03(+0.50%)
Sep 25, 2017 6.960 6.971 6.936 6.971 464,279 -0.01(-0.08%)
Sep 22, 2017 6.977 7.000 6.954 6.977 536,631 -0.01(-0.08%)
Sep 21, 2017 7.000 7.018 6.960 6.983 461,225 +0.01(+0.08%)
Sep 20, 2017 6.995 7.029 6.954 6.977 588,425 -0.02(-0.25%)
Sep 19, 2017 7.000 7.029 6.960 6.995 649,727 +0.02(+0.25%)
Sep 18, 2017 6.995 6.995 6.948 6.977 697,100 +0.04(+0.59%)
Sep 15, 2017 6.954 6.954 6.901 6.936 739,340 +0.01(+0.08%)
Sep 14, 2017 6.942 6.948 6.890 6.931 435,844 +0.00(+0.00%)
Sep 13, 2017 6.896 6.931 6.876 6.931 360,999 +0.05(+0.68%)
Sep 12, 2017 6.855 6.890 6.855 6.884 394,602 +0.05(+0.68%)
Sep 11, 2017 6.838 6.849 6.808 6.838 422,998 +0.06(+0.88%)
Sep 08, 2017 6.807 6.830 6.761 6.778 473,615 -0.04(-0.59%)
Sep 07, 2017 6.859 6.859 6.801 6.818 407,388 -0.03(-0.51%)
Sep 06, 2017 6.813 6.853 6.761 6.853 543,127 +0.06(+0.85%)
Sep 05, 2017 6.876 6.882 6.772 6.795 634,050 -0.10(-1.42%)
Sep 01, 2017 6.865 6.934 6.847 6.893 461,973 +0.05(+0.76%)
Aug 31, 2017 6.841 6.882 6.836 6.841 446,166 +0.01(+0.17%)
Aug 30, 2017 6.801 6.847 6.784 6.830 438,685 +0.03(+0.42%)
Aug 29, 2017 6.778 6.807 6.743 6.801 367,723 +0.02(+0.26%)
Aug 28, 2017 6.795 6.807 6.755 6.784 446,364 +0.02(+0.34%)
Aug 25, 2017 6.772 6.789 6.749 6.761 399,963 +0.01(+0.09%)
Aug 24, 2017 6.755 6.772 6.709 6.755 511,818 +0.01(+0.17%)
Aug 23, 2017 6.755 6.789 6.720 6.743 666,045 -0.02(-0.34%)
Aug 22, 2017 6.686 6.766 6.674 6.766 438,164 +0.11(+1.65%)
Aug 21, 2017 6.680 6.686 6.628 6.657 461,404 -0.03(-0.43%)
Aug 18, 2017 6.697 6.699 6.628 6.686 547,464 +0.00(+0.00%)
Aug 17, 2017 6.784 6.795 6.677 6.686 667,299 -0.09(-1.36%)
Aug 16, 2017 6.801 6.830 6.766 6.778 794,764 +0.01(+0.09%)
Aug 15, 2017 6.801 6.928 6.720 6.772 944,303 +0.00(+0.00%)
Aug 14, 2017 6.738 6.772 6.725 6.772 567,264 +0.09(+1.38%)
Aug 11, 2017 6.610 6.691 6.419 6.680 1,149,492 +0.08(+1.14%)
Aug 10, 2017 6.824 6.824 6.582 6.605 1,452,351 -0.24(-3.54%)
Aug 09, 2017 6.876 6.893 6.824 6.847 788,130 -0.05(-0.67%)
Aug 08, 2017 6.928 6.969 6.870 6.893 795,514 -0.04(-0.56%)
Aug 07, 2017 6.909 6.938 6.886 6.932 565,133 +0.02(+0.33%)
Aug 04, 2017 6.869 6.921 6.858 6.909 587,939 +0.05(+0.67%)
Aug 03, 2017 6.875 6.900 6.858 6.864 402,632 -0.02(-0.25%)
Aug 02, 2017 6.904 6.909 6.869 6.881 910,470 -0.02(-0.33%)
Aug 01, 2017 6.846 6.909 6.841 6.904 635,855 +0.05(+0.75%)
Jul 31, 2017 6.869 6.886 6.829 6.852 493,453 +0.01(+0.17%)
Jul 28, 2017 6.852 6.864 6.806 6.841 362,168 +0.01(+0.08%)
Jul 27, 2017 6.875 6.881 6.800 6.835 800,452 -0.02(-0.33%)
Jul 26, 2017 6.869 6.881 6.846 6.858 391,234 +0.01(+0.08%)
Jul 25, 2017 6.841 6.864 6.825 6.852 378,743 +0.02(+0.34%)
Jul 24, 2017 6.852 6.852 6.812 6.829 366,404 -0.01(-0.08%)
Jul 21, 2017 6.823 6.864 6.823 6.835 309,039 -0.02(-0.33%)
Jul 20, 2017 6.858 6.864 6.829 6.858 426,717 +0.02(+0.34%)
Jul 19, 2017 6.829 6.869 6.810 6.835 522,114 +0.03(+0.42%)
Jul 18, 2017 6.829 6.846 6.789 6.806 485,113 -0.02(-0.34%)
Jul 17, 2017 6.818 6.841 6.783 6.829 685,753 +0.03(+0.42%)
Jul 14, 2017 6.806 6.818 6.766 6.800 795,647 +0.03(+0.42%)
Jul 13, 2017 6.743 6.784 6.743 6.772 446,688 +0.01(+0.17%)
Jul 12, 2017 6.755 6.795 6.720 6.760 553,169 +0.04(+0.60%)
Jul 11, 2017 6.703 6.725 6.686 6.720 293,465 +0.00(+0.00%)
Jul 10, 2017 6.714 6.738 6.692 6.720 463,566 -0.01(-0.09%)
Jul 07, 2017 6.703 6.726 6.657 6.726 505,253 +0.06(+0.97%)
Jul 06, 2017 6.730 6.741 6.644 6.661 609,348 -0.07(-1.10%)
Jul 05, 2017 6.730 6.741 6.627 6.735 547,651 +0.01(+0.17%)
Jul 03, 2017 6.741 6.661 6.724 275,620 +0.04(+0.60%)
Jun 30, 2017 6.684 6.696 6.627 6.684 525,679 +0.06(+0.95%)
Jun 29, 2017 6.656 6.670 6.587 6.622 520,863 -0.03(-0.43%)
Jun 28, 2017 6.644 6.673 6.633 6.650 566,109 +0.03(+0.43%)
Jun 27, 2017 6.679 6.701 6.610 6.622 551,489 -0.05(-0.77%)
Jun 26, 2017 6.713 6.735 6.639 6.673 846,218 -0.04(-0.59%)
Jun 23, 2017 6.701 6.745 6.684 6.713 354,978 +0.03(+0.43%)
Jun 22, 2017 6.713 6.735 6.673 6.684 428,451 -0.01(-0.17%)
Jun 21, 2017 6.718 6.736 6.679 6.696 418,671 -0.01(-0.17%)
Jun 20, 2017 6.781 6.792 6.696 6.707 573,802 -0.07(-1.09%)
Jun 19, 2017 6.747 6.787 6.747 6.781 433,546 +0.04(+0.59%)
Jun 16, 2017 6.684 6.750 6.667 6.741 450,448 +0.05(+0.77%)
Jun 15, 2017 6.724 6.730 6.627 6.690 972,940 -0.03(-0.51%)
Jun 14, 2017 6.724 6.764 6.684 6.724 607,379 +0.02(+0.25%)
Jun 13, 2017 6.656 6.718 6.622 6.707 692,124 +0.09(+1.38%)
Jun 12, 2017 6.690 6.718 6.593 6.616 821,334 -0.07(-1.11%)
Jun 09, 2017 6.718 6.744 6.656 6.690 488,275 -0.01(-0.09%)
Jun 08, 2017 6.707 6.747 6.685 6.696 499,210 -0.00(-0.06%)
Jun 07, 2017 6.694 6.737 6.691 6.700 445,463 +0.01(+0.08%)
Jun 06, 2017 6.643 6.700 6.604 6.694 528,427 +0.02(+0.25%)
Jun 05, 2017 6.660 6.701 6.575 6.677 750,807 -0.01(-0.08%)
Jun 02, 2017 6.649 6.689 6.632 6.683 439,430 +0.03(+0.42%)
Jun 01, 2017 6.621 6.683 6.610 6.655 496,277 +0.03(+0.51%)
May 31, 2017 6.643 6.660 6.592 6.621 548,047 +0.01(+0.09%)
May 30, 2017 6.581 6.699 6.581 6.615 584,484 +0.03(+0.43%)
May 26, 2017 6.587 6.642 6.587 6.587 350,035 -0.01(-0.17%)
May 25, 2017 6.626 6.626 6.587 6.598 476,040 +0.01(+0.13%)
May 24, 2017 6.592 6.621 6.581 6.590 429,198 +0.01(+0.13%)
May 23, 2017 6.553 6.592 6.523 6.581 660,175 +0.05(+0.78%)
May 22, 2017 6.553 6.574 6.491 6.530 596,649 +0.02(+0.26%)
May 19, 2017 6.434 6.542 6.434 6.513 417,756 +0.07(+1.14%)
May 18, 2017 6.389 6.440 6.372 6.440 727,852 +0.04(+0.62%)
May 17, 2017 6.530 6.559 6.383 6.400 1,164,615 -0.19(-2.92%)
May 16, 2017 6.559 6.632 6.547 6.592 690,234 +0.03(+0.43%)
May 15, 2017 6.559 6.660 6.519 6.564 1,038,286 +0.03(+0.52%)
May 12, 2017 6.581 6.592 6.513 6.530 675,480 -0.06(-0.94%)
May 11, 2017 6.649 6.655 6.575 6.592 812,005 -0.06(-0.93%)
May 10, 2017 6.621 6.683 6.615 6.655 986,588 +0.02(+0.34%)
May 09, 2017 6.587 6.649 6.581 6.632 627,656 +0.05(+0.69%)
May 08, 2017 6.564 6.660 6.542 6.587 1,053,264 +0.04(+0.54%)
May 05, 2017 6.540 6.557 6.523 6.551 416,658 +0.03(+0.43%)
May 04, 2017 6.512 6.619 6.467 6.523 1,447,266 +0.03(+0.43%)
May 03, 2017 6.484 6.500 6.473 6.495 538,181 +0.01(+0.17%)
May 02, 2017 6.495 6.495 6.467 6.484 391,097 +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.