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 +0.09 (+0.54%)
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, 2021 13.95 13.98 13.89 13.94 175,806 +0.02(+0.11%)
Apr 29, 2021 14.13 14.16 13.89 13.92 358,109 -0.06(-0.44%)
Apr 28, 2021 13.97 14.03 13.96 13.99 206,534 +0.02(+0.11%)
Apr 27, 2021 14.19 14.25 13.96 13.97 308,238 -0.15(-1.04%)
Apr 26, 2021 14.23 14.27 14.08 14.12 278,743 -0.01(-0.05%)
Apr 23, 2021 14.05 14.19 14.05 14.13 285,185 +0.09(+0.66%)
Apr 22, 2021 14.15 14.29 14.01 14.03 252,292 -0.18(-1.25%)
Apr 21, 2021 14.11 14.25 14.00 14.21 292,495 +0.09(+0.66%)
Apr 20, 2021 14.23 14.66 14.09 14.12 540,242 -0.12(-0.82%)
Apr 19, 2021 14.21 14.31 14.15 14.23 269,260 +0.04(+0.27%)
Apr 16, 2021 14.27 14.35 14.15 14.20 372,507 -0.04(-0.27%)
Apr 15, 2021 14.14 14.32 14.12 14.23 312,589 +0.09(+0.60%)
Apr 14, 2021 14.19 14.21 14.04 14.15 344,643 +0.01(+0.06%)
Apr 13, 2021 13.75 14.18 13.75 14.14 311,223 +0.10(+0.73%)
Apr 12, 2021 14.07 14.11 13.99 14.04 313,566 +0.02(+0.11%)
Apr 09, 2021 14.11 14.11 13.96 14.02 335,183 +0.00(+0.00%)
Apr 08, 2021 14.02 14.05 13.92 14.02 372,691 +0.11(+0.78%)
Apr 07, 2021 14.06 14.06 13.68 13.92 437,026 +0.18(+1.29%)
Apr 06, 2021 13.62 13.88 13.61 13.74 312,134 +0.15(+1.08%)
Apr 05, 2021 13.43 13.65 13.42 13.59 382,405 +0.16(+1.21%)
Apr 01, 2021 13.28 13.48 13.24 13.43 424,816 +0.15(+1.10%)
Mar 31, 2021 13.14 13.29 13.14 13.28 197,628 +0.17(+1.29%)
Mar 30, 2021 13.07 13.19 13.05 13.11 308,166 -0.05(-0.41%)
Mar 29, 2021 13.13 13.23 13.11 13.17 205,826 -0.01(-0.06%)
Mar 26, 2021 13.04 13.18 13.00 13.18 269,287 +0.12(+0.89%)
Mar 25, 2021 12.96 13.08 12.88 13.06 266,600 -0.02(-0.18%)
Mar 24, 2021 13.12 13.22 13.07 13.08 286,410 -0.04(-0.29%)
Mar 23, 2021 13.21 13.25 13.09 13.12 206,604 -0.12(-0.87%)
Mar 22, 2021 13.27 13.29 13.20 13.24 319,495 +0.05(+0.35%)
Mar 19, 2021 13.23 13.26 12.99 13.19 447,905 +0.11(+0.83%)
Mar 18, 2021 13.22 13.26 13.05 13.08 233,948 -0.18(-1.34%)
Mar 17, 2021 13.14 13.26 13.12 13.26 191,837 +0.08(+0.64%)
Mar 16, 2021 13.14 13.28 13.04 13.18 289,685 +0.00(+0.00%)
Mar 15, 2021 13.20 13.29 13.13 13.18 303,094 +0.00(+0.00%)
Mar 12, 2021 13.12 13.18 13.00 13.18 238,286 +0.02(+0.18%)
Mar 11, 2021 12.96 13.24 12.96 13.15 320,239 +0.22(+1.68%)
Mar 10, 2021 13.10 13.10 12.86 12.93 411,043 +0.09(+0.72%)
Mar 09, 2021 12.75 12.90 12.70 12.84 318,878 +0.34(+2.70%)
Mar 08, 2021 12.74 12.83 12.47 12.51 393,382 -0.20(-1.57%)
Mar 05, 2021 12.69 12.71 12.34 12.70 225,255 +0.20(+1.59%)
Mar 04, 2021 12.78 12.81 12.43 12.51 326,379 -0.23(-1.81%)
Mar 03, 2021 12.88 13.01 12.70 12.73 340,133 -0.18(-1.42%)
Mar 02, 2021 12.87 12.98 12.73 12.92 290,181 +0.08(+0.60%)
Mar 01, 2021 12.77 12.94 12.63 12.84 254,734 +0.28(+2.20%)
Feb 26, 2021 12.56 12.72 12.41 12.57 283,070 -0.01(-0.06%)
Feb 25, 2021 12.94 12.99 12.51 12.57 295,935 -0.27(-2.09%)
Feb 24, 2021 12.76 12.91 12.68 12.84 229,443 +0.12(+0.93%)
Feb 23, 2021 12.77 12.79 12.43 12.72 453,291 -0.07(-0.51%)
Feb 22, 2021 12.95 13.00 12.77 12.79 521,178 -0.26(-2.00%)
Feb 19, 2021 13.05 13.10 12.84 13.05 528,032 +0.15(+1.19%)
Feb 18, 2021 12.90 13.01 12.67 12.90 258,424 +0.05(+0.36%)
Feb 17, 2021 12.88 12.96 12.81 12.85 365,043 -0.02(-0.18%)
Feb 16, 2021 12.91 12.94 12.79 12.87 377,829 +0.02(+0.18%)
Feb 12, 2021 12.73 12.89 12.70 12.85 327,442 +0.12(+0.96%)
Feb 11, 2021 12.73 12.81 12.61 12.73 256,329 +0.07(+0.56%)
Feb 10, 2021 12.65 12.75 12.57 12.66 284,599 +0.06(+0.48%)
Feb 09, 2021 12.75 12.76 12.53 12.60 391,900 +0.05(+0.36%)
Feb 08, 2021 12.53 12.64 12.48 12.55 369,115 +0.03(+0.24%)
Feb 05, 2021 12.58 12.63 12.51 12.52 420,346 +0.01(+0.06%)
Feb 04, 2021 12.33 12.53 12.32 12.51 273,005 +0.19(+1.55%)
Feb 03, 2021 12.26 12.37 12.23 12.32 386,400 +0.10(+0.81%)
Feb 02, 2021 12.25 12.33 12.15 12.22 326,036 +0.11(+0.88%)
Feb 01, 2021 11.86 12.25 11.84 12.12 516,587 +0.28(+2.38%)
Jan 29, 2021 11.96 11.99 11.62 11.83 451,731 -0.10(-0.83%)
Jan 28, 2021 11.92 12.15 11.92 11.93 273,075 +0.02(+0.19%)
Jan 27, 2021 12.21 12.23 11.85 11.91 512,742 -0.30(-2.49%)
Jan 26, 2021 12.18 12.25 12.15 12.21 331,600 +0.05(+0.38%)
Jan 25, 2021 12.26 12.29 12.02 12.17 364,607 -0.03(-0.25%)
Jan 22, 2021 12.22 12.28 12.19 12.20 258,038 -0.02(-0.12%)
Jan 21, 2021 12.25 12.32 12.13 12.21 255,105 +0.05(+0.38%)
Jan 20, 2021 12.09 12.25 12.09 12.17 393,867 +0.14(+1.14%)
Jan 19, 2021 11.96 12.06 11.93 12.03 374,381 +0.10(+0.83%)
Jan 15, 2021 12.00 12.05 11.86 11.93 355,212 -0.05(-0.38%)
Jan 14, 2021 12.00 12.02 11.93 11.98 339,032 +0.05(+0.38%)
Jan 13, 2021 11.87 11.96 11.84 11.93 285,873 +0.07(+0.58%)
Jan 12, 2021 11.84 11.97 11.80 11.86 292,762 +0.03(+0.26%)
Jan 11, 2021 11.84 11.98 11.70 11.83 445,356 -0.05(-0.38%)
Jan 08, 2021 11.72 11.93 11.72 11.88 349,434 +0.11(+0.91%)
Jan 07, 2021 11.67 11.87 11.62 11.77 611,463 +0.22(+1.91%)
Jan 06, 2021 11.61 11.67 11.54 11.55 694,221 -0.14(-1.17%)
Jan 05, 2021 11.66 11.72 11.57 11.69 422,983 +0.03(+0.26%)
Jan 04, 2021 11.90 12.05 11.32 11.66 552,753 -0.37(-3.04%)
Dec 31, 2020 12.02 12.02 12.02 269,869 -0.05(-0.44%)
Dec 30, 2020 12.18 12.19 12.05 12.08 269,869 -0.02(-0.17%)
Dec 29, 2020 12.14 12.17 12.05 12.10 373,964 +0.01(+0.06%)
Dec 28, 2020 12.11 12.17 12.00 12.09 349,926 +0.10(+0.82%)
Dec 24, 2020 11.93 12.05 11.93 11.99 129,704 +0.06(+0.51%)
Dec 23, 2020 11.90 12.02 11.90 11.93 269,218 +0.02(+0.19%)
Dec 22, 2020 11.90 11.92 11.82 11.91 277,272 +0.09(+0.77%)
Dec 21, 2020 11.83 11.87 11.62 11.82 292,269 -0.17(-1.45%)
Dec 18, 2020 11.94 12.04 11.85 11.99 474,437 +0.15(+1.28%)
Dec 17, 2020 11.83 11.85 11.74 11.84 380,321 +0.13(+1.10%)
Dec 16, 2020 11.71 11.77 11.68 11.71 314,235 +0.02(+0.13%)
Dec 15, 2020 11.67 11.77 11.67 11.70 282,129 +0.03(+0.26%)
Dec 14, 2020 11.62 11.76 11.62 11.67 214,013 +0.08(+0.72%)
Dec 11, 2020 11.63 11.64 11.51 11.58 245,936 -0.07(-0.63%)
Dec 10, 2020 11.69 11.77 11.59 11.66 244,794 -0.03(-0.26%)
Dec 09, 2020 11.69 11.77 11.67 11.69 263,414 +0.00(+0.00%)
Dec 08, 2020 11.79 11.82 11.69 11.69 397,147 -0.06(-0.51%)
Dec 07, 2020 11.70 11.76 11.67 11.75 312,188 +0.04(+0.32%)
Dec 04, 2020 11.59 11.76 11.53 11.71 452,307 +0.18(+1.57%)
Dec 03, 2020 11.52 11.58 11.48 11.53 316,439 +0.05(+0.39%)
Dec 02, 2020 11.59 11.59 11.41 11.48 315,771 -0.01(-0.13%)
Dec 01, 2020 11.42 11.50 11.36 11.50 424,487 +0.20(+1.80%)
Nov 30, 2020 11.24 11.31 11.16 11.30 303,598 +0.02(+0.20%)
Nov 27, 2020 11.28 11.29 11.22 11.27 125,567 +0.07(+0.60%)
Nov 25, 2020 11.25 11.27 11.18 11.21 219,642 +0.03(+0.27%)
Nov 24, 2020 11.21 11.26 11.15 11.18 371,992 +0.08(+0.68%)
Nov 23, 2020 10.99 11.12 10.98 11.10 613,645 +0.19(+1.72%)
Nov 20, 2020 11.01 11.06 10.91 10.91 673,145 -0.02(-0.14%)
Nov 19, 2020 10.92 10.93 10.81 10.93 322,996 +0.05(+0.48%)
Nov 18, 2020 10.99 11.05 10.87 10.87 359,545 -0.08(-0.69%)
Nov 17, 2020 10.92 10.99 10.86 10.95 335,993 +0.00(+0.00%)
Nov 16, 2020 10.88 10.96 10.84 10.95 453,630 +0.14(+1.32%)
Nov 13, 2020 10.75 10.84 10.73 10.81 253,392 +0.12(+1.13%)
Nov 12, 2020 10.90 10.90 10.64 10.69 260,214 -0.14(-1.30%)
Nov 11, 2020 10.81 10.84 10.73 10.83 387,149 +0.15(+1.40%)
Nov 10, 2020 10.63 10.70 10.47 10.68 475,286 +0.13(+1.20%)
Nov 09, 2020 10.74 10.88 10.54 10.55 504,741 +0.16(+1.51%)
Nov 06, 2020 10.42 10.45 10.35 10.39 324,294 -0.04(-0.43%)
Nov 05, 2020 10.30 10.47 10.19 10.44 390,444 +0.31(+3.10%)
Nov 04, 2020 10.07 10.27 10.01 10.12 538,342 +0.21(+2.11%)
Nov 03, 2020 9.721 9.949 9.719 9.916 443,761 +0.31(+3.27%)
Nov 02, 2020 9.639 9.736 9.579 9.601 349,411 +0.03(+0.31%)
Oct 30, 2020 9.714 9.714 9.489 9.572 437,562 -0.16(-1.69%)
Oct 29, 2020 9.691 9.787 9.549 9.736 387,466 +0.13(+1.40%)
Oct 28, 2020 9.931 9.999 9.594 9.601 671,172 -0.43(-4.25%)
Oct 27, 2020 10.15 10.18 10.01 10.03 414,169 -0.13(-1.25%)
Oct 26, 2020 10.33 10.37 10.07 10.15 484,792 -0.25(-2.37%)
Oct 23, 2020 10.35 10.42 10.31 10.40 204,873 +0.06(+0.58%)
Oct 22, 2020 10.45 10.45 10.31 10.34 368,182 -0.04(-0.43%)
Oct 21, 2020 10.35 10.45 10.34 10.39 381,865 +0.03(+0.29%)
Oct 20, 2020 10.36 10.45 10.32 10.36 557,771 +0.09(+0.87%)
Oct 19, 2020 10.61 10.61 10.23 10.27 420,369 -0.24(-2.28%)
Oct 16, 2020 10.48 10.57 10.47 10.51 292,466 +0.04(+0.43%)
Oct 15, 2020 10.39 10.47 10.37 10.46 299,594 -0.07(-0.64%)
Oct 14, 2020 10.73 10.73 10.48 10.53 264,856 -0.07(-0.71%)
Oct 13, 2020 10.72 10.72 10.51 10.60 272,127 +0.02(+0.16%)
Oct 12, 2020 10.49 10.66 10.46 10.59 444,325 +0.10(+0.92%)
Oct 09, 2020 10.53 10.53 10.45 10.49 310,529 +0.10(+1.00%)
Oct 08, 2020 10.36 10.44 10.36 10.39 252,850 +0.06(+0.58%)
Oct 07, 2020 10.26 10.36 10.20 10.33 255,239 +0.22(+2.13%)
Oct 06, 2020 10.24 10.34 10.07 10.11 476,164 -0.09(-0.87%)
Oct 05, 2020 10.03 10.24 10.03 10.20 321,568 +0.19(+1.86%)
Oct 02, 2020 9.977 10.08 9.851 10.01 301,511 -0.07(-0.66%)
Oct 01, 2020 10.08 10.13 10.04 10.08 331,651 +0.08(+0.82%)
Sep 30, 2020 9.881 10.07 9.867 10.000 391,485 +0.15(+1.51%)
Sep 29, 2020 9.851 9.896 9.792 9.851 244,790 +0.00(+0.00%)
Sep 28, 2020 9.807 9.903 9.792 9.851 263,313 +0.14(+1.45%)
Sep 25, 2020 9.524 9.755 9.517 9.710 295,184 +0.13(+1.32%)
Sep 24, 2020 9.532 9.671 9.472 9.584 421,542 -0.01(-0.15%)
Sep 23, 2020 9.859 10.10 9.599 9.599 378,169 -0.32(-3.22%)
Sep 22, 2020 9.821 9.918 9.755 9.918 347,992 +0.12(+1.21%)
Sep 21, 2020 9.814 9.819 9.673 9.799 577,634 -0.16(-1.64%)
Sep 18, 2020 10.17 10.17 9.873 9.963 580,543 -0.14(-1.40%)
Sep 17, 2020 10.10 10.12 9.981 10.10 342,932 -0.10(-0.95%)
Sep 16, 2020 10.21 10.25 10.12 10.20 299,307 +0.06(+0.59%)
Sep 15, 2020 10.05 10.19 10.05 10.14 348,478 +0.18(+1.79%)
Sep 14, 2020 9.963 10.05 9.896 9.963 226,888 +0.09(+0.90%)
Sep 11, 2020 10.000 10.03 9.807 9.873 357,775 -0.06(-0.58%)
Sep 10, 2020 10.64 10.64 9.887 9.931 417,151 -0.13(-1.32%)
Sep 09, 2020 9.946 10.11 9.778 10.06 278,087 +0.29(+2.94%)
Sep 08, 2020 9.968 9.968 9.776 9.776 524,723 -0.37(-3.64%)
Sep 04, 2020 10.29 10.35 9.850 10.14 652,328 -0.02(-0.22%)
Sep 03, 2020 10.61 10.61 10.03 10.17 812,194 -0.46(-4.31%)
Sep 02, 2020 10.61 10.65 10.54 10.62 458,291 +0.09(+0.84%)
Sep 01, 2020 10.50 10.57 10.37 10.54 272,508 +0.07(+0.71%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,377 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,097 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.37 10.43 318,400 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 388,919 +0.06(+0.57%)
Aug 25, 2020 10.41 10.42 10.31 10.33 364,250 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.40 340,548 +0.10(+0.93%)
Aug 21, 2020 10.26 10.32 10.26 10.30 283,131 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,833 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,038 -0.02(-0.22%)
Aug 18, 2020 10.20 10.27 10.15 10.27 245,015 +0.07(+0.65%)
Aug 17, 2020 10.23 10.23 10.14 10.20 334,843 +0.02(+0.22%)
Aug 14, 2020 10.20 10.21 10.14 10.18 223,496 -0.01(-0.15%)
Aug 13, 2020 10.32 10.33 10.17 10.20 275,379 -0.11(-1.06%)
Aug 12, 2020 10.20 10.31 10.14 10.31 251,975 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.09 10.12 377,903 -0.02(-0.22%)
Aug 10, 2020 10.14 10.17 10.06 10.14 318,535 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.983 10.09 344,627 -0.04(-0.36%)
Aug 06, 2020 9.976 10.13 9.948 10.13 323,004 +0.18(+1.84%)
Aug 05, 2020 9.895 9.961 9.858 9.946 402,732 +0.06(+0.59%)
Aug 04, 2020 9.807 9.888 9.800 9.888 253,827 +0.07(+0.75%)
Aug 03, 2020 9.778 9.829 9.746 9.814 288,376 +0.09(+0.90%)
Jul 31, 2020 9.734 9.734 9.587 9.726 321,843 +0.05(+0.53%)
Jul 30, 2020 9.682 9.719 9.587 9.675 270,258 -0.04(-0.38%)
Jul 29, 2020 9.690 9.734 9.668 9.712 298,476 +0.06(+0.61%)
Jul 28, 2020 9.668 9.726 9.653 9.653 250,759 -0.04(-0.45%)
Jul 27, 2020 9.697 9.741 9.646 9.697 215,092 +0.04(+0.46%)
Jul 24, 2020 9.624 9.675 9.558 9.653 251,990 -0.04(-0.45%)
Jul 23, 2020 9.814 9.814 9.602 9.697 390,887 -0.12(-1.19%)
Jul 22, 2020 9.770 9.822 9.734 9.814 468,011 +0.04(+0.37%)
Jul 21, 2020 9.770 9.822 9.748 9.778 387,041 +0.02(+0.23%)
Jul 20, 2020 9.675 9.770 9.587 9.756 770,011 +0.16(+1.68%)
Jul 17, 2020 9.551 9.617 9.529 9.595 354,996 +0.06(+0.61%)
Jul 16, 2020 9.463 9.565 9.433 9.536 347,528 +0.01(+0.15%)
Jul 15, 2020 9.507 9.565 9.455 9.521 350,318 +0.09(+0.93%)
Jul 14, 2020 9.206 9.446 9.199 9.433 370,728 +0.11(+1.18%)
Jul 13, 2020 9.507 9.573 9.287 9.323 510,802 -0.11(-1.17%)
Jul 10, 2020 9.338 9.433 9.265 9.433 240,802 +0.13(+1.44%)
Jul 09, 2020 9.387 9.423 9.219 9.299 380,633 -0.09(-0.93%)
Jul 08, 2020 9.336 9.387 9.263 9.387 297,784 +0.12(+1.26%)
Jul 07, 2020 9.329 9.380 9.263 9.270 500,945 -0.04(-0.39%)
Jul 06, 2020 9.234 9.321 9.176 9.307 367,423 +0.17(+1.91%)
Jul 02, 2020 9.088 9.241 9.088 9.132 333,947 +0.06(+0.64%)
Jul 01, 2020 9.045 9.125 9.045 9.074 237,103 +0.03(+0.32%)
Jun 30, 2020 8.863 9.045 8.815 9.045 401,224 +0.20(+2.22%)
Jun 29, 2020 8.856 8.914 8.746 8.848 272,720 +0.02(+0.25%)
Jun 26, 2020 9.023 9.039 8.776 8.827 359,508 -0.20(-2.18%)
Jun 25, 2020 8.994 9.029 8.858 9.023 383,258 +0.04(+0.40%)
Jun 24, 2020 9.190 9.190 8.856 8.987 446,745 -0.20(-2.14%)
Jun 23, 2020 9.118 9.249 9.118 9.183 360,292 +0.07(+0.80%)
Jun 22, 2020 9.030 9.161 9.010 9.110 510,542 +0.02(+0.24%)
Jun 19, 2020 9.183 9.241 9.008 9.088 611,824 +0.02(+0.24%)
Jun 18, 2020 9.045 9.074 8.950 9.067 316,044 +0.01(+0.08%)
Jun 17, 2020 9.125 9.154 9.023 9.059 305,673 -0.01(-0.08%)
Jun 16, 2020 9.103 9.154 8.987 9.067 401,966 +0.19(+2.13%)
Jun 15, 2020 8.550 8.921 8.514 8.877 434,989 +0.14(+1.58%)
Jun 12, 2020 9.023 9.052 8.295 8.739 982,602 -0.02(-0.25%)
Jun 11, 2020 9.234 9.234 8.746 8.761 889,635 -0.62(-6.58%)
Jun 10, 2020 9.363 9.443 9.255 9.378 392,510 +0.01(+0.15%)
Jun 09, 2020 9.399 9.399 9.298 9.363 472,911 -0.07(-0.77%)
Jun 08, 2020 9.363 9.450 9.248 9.436 542,045 +0.20(+2.11%)
Jun 05, 2020 9.089 9.356 9.089 9.240 373,992 +0.21(+2.32%)
Jun 04, 2020 9.024 9.082 8.966 9.031 361,716 -0.02(-0.24%)
Jun 03, 2020 8.944 9.074 8.937 9.053 419,244 +0.19(+2.12%)
Jun 02, 2020 8.872 8.959 8.785 8.865 447,199 +0.03(+0.33%)
Jun 01, 2020 8.800 8.850 8.742 8.836 417,584 +0.07(+0.82%)
May 29, 2020 8.727 8.764 8.634 8.764 368,732 +0.03(+0.33%)
May 28, 2020 8.742 8.814 8.684 8.735 462,386 +0.07(+0.83%)
May 27, 2020 8.655 8.670 8.518 8.662 392,216 +0.09(+1.10%)
May 26, 2020 8.576 8.634 8.536 8.569 325,106 +0.17(+1.98%)
May 22, 2020 8.366 8.424 8.330 8.402 271,289 +0.03(+0.35%)
May 21, 2020 8.417 8.453 8.316 8.373 518,010 -0.02(-0.26%)
May 20, 2020 8.366 8.453 8.294 8.395 653,352 +0.21(+2.56%)
May 19, 2020 8.150 8.261 8.128 8.186 443,586 +0.04(+0.44%)
May 18, 2020 8.092 8.186 8.027 8.150 531,109 +0.25(+3.11%)
May 15, 2020 7.752 7.904 7.723 7.904 388,664 +0.12(+1.48%)
May 14, 2020 7.622 7.882 7.492 7.788 741,063 +0.02(+0.28%)
May 13, 2020 7.940 7.998 7.673 7.767 826,370 -0.25(-3.07%)
May 12, 2020 8.316 8.316 7.998 8.012 660,001 -0.27(-3.21%)
May 11, 2020 8.120 8.299 8.099 8.278 383,988 +0.11(+1.32%)
May 08, 2020 8.149 8.185 8.077 8.170 515,566 +0.11(+1.42%)
May 07, 2020 8.013 8.070 7.955 8.056 483,637 +0.11(+1.44%)
May 06, 2020 8.063 8.093 7.898 7.941 508,055 -0.05(-0.63%)
May 05, 2020 7.912 8.084 7.912 7.991 447,163 +0.15(+1.92%)
May 04, 2020 7.884 7.884 7.396 7.841 726,628 -0.07(-0.91%)
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.