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, 2020 8.142 8.163 8.027 8.142 764,463 -0.01(-0.09%)
Apr 29, 2020 8.084 8.199 7.998 8.149 833,278 +0.21(+2.71%)
Apr 28, 2020 7.955 8.005 7.898 7.934 432,857 +0.08(+1.00%)
Apr 27, 2020 7.826 7.884 7.704 7.855 408,017 +0.09(+1.11%)
Apr 24, 2020 7.826 7.855 7.697 7.769 563,006 +0.01(+0.09%)
Apr 23, 2020 7.812 7.884 7.712 7.762 371,841 -0.07(-0.91%)
Apr 22, 2020 7.740 7.862 7.740 7.833 410,054 +0.14(+1.77%)
Apr 21, 2020 7.876 7.941 7.585 7.697 634,056 -0.27(-3.33%)
Apr 20, 2020 7.948 8.013 7.876 7.962 1,206,618 -0.04(-0.45%)
Apr 17, 2020 7.848 8.005 7.733 7.998 732,815 +0.31(+4.01%)
Apr 16, 2020 7.590 7.704 7.497 7.690 529,856 +0.05(+0.66%)
Apr 15, 2020 7.633 7.690 7.454 7.640 696,671 -0.07(-0.93%)
Apr 14, 2020 7.740 7.848 7.525 7.712 701,334 +0.22(+2.97%)
Apr 13, 2020 7.561 7.869 7.317 7.489 860,469 -0.22(-2.86%)
Apr 09, 2020 7.731 7.987 7.589 7.710 1,156,523 +0.21(+2.75%)
Apr 08, 2020 7.070 7.575 7.070 7.504 788,888 +0.42(+5.92%)
Apr 07, 2020 7.418 7.568 7.049 7.084 991,335 +0.10(+1.42%)
Apr 06, 2020 6.672 6.985 6.525 6.985 769,966 +0.65(+10.20%)
Apr 03, 2020 6.395 6.665 6.196 6.338 708,718 -0.16(-2.41%)
Apr 02, 2020 6.395 6.679 6.289 6.495 772,360 +0.06(+0.88%)
Apr 01, 2020 6.509 6.712 6.363 6.438 745,660 -0.50(-7.27%)
Mar 31, 2020 7.042 7.227 6.900 6.942 635,565 -0.05(-0.71%)
Mar 30, 2020 6.942 7.066 6.750 6.992 717,109 -0.04(-0.61%)
Mar 27, 2020 6.836 7.219 6.672 7.035 917,422 -0.14(-1.88%)
Mar 26, 2020 6.779 7.234 6.779 7.170 1,344,379 +0.45(+6.66%)
Mar 25, 2020 5.940 6.978 5.926 6.722 2,152,227 +0.89(+15.23%)
Mar 24, 2020 5.649 6.040 5.514 5.834 1,595,843 +0.55(+10.50%)
Mar 23, 2020 5.308 5.400 4.939 5.280 3,019,203 -0.21(-3.88%)
Mar 20, 2020 6.530 6.530 5.393 5.493 2,045,799 -0.23(-4.09%)
Mar 19, 2020 4.953 5.820 4.512 5.727 2,529,370 +0.38(+7.04%)
Mar 18, 2020 5.976 6.203 4.406 5.351 2,429,922 -1.24(-18.86%)
Mar 17, 2020 6.374 6.672 6.210 6.594 1,235,296 +0.22(+3.46%)
Mar 16, 2020 5.805 6.921 5.770 6.374 1,181,663 -0.88(-12.15%)
Mar 13, 2020 6.843 7.291 6.623 7.255 1,535,229 +0.63(+9.55%)
Mar 12, 2020 7.752 7.866 6.594 6.623 1,923,362 -1.65(-19.98%)
Mar 11, 2020 8.326 8.354 8.121 8.276 1,486,962 -0.16(-1.92%)
Mar 10, 2020 8.594 8.601 7.903 8.439 928,401 +0.13(+1.53%)
Mar 09, 2020 8.305 8.585 7.832 8.312 1,032,093 -0.58(-6.50%)
Mar 06, 2020 8.819 8.911 8.622 8.890 558,597 -0.15(-1.64%)
Mar 05, 2020 9.200 9.235 8.953 9.038 677,938 -0.30(-3.25%)
Mar 04, 2020 9.186 9.341 9.052 9.341 554,475 +0.39(+4.33%)
Mar 03, 2020 9.024 9.249 8.869 8.953 801,057 +0.04(+0.40%)
Mar 02, 2020 8.488 9.003 8.460 8.918 1,517,773 +0.42(+4.98%)
Feb 28, 2020 8.516 8.587 7.896 8.495 1,940,907 -0.27(-3.14%)
Feb 27, 2020 9.193 9.193 8.650 8.770 1,412,266 -0.54(-5.83%)
Feb 26, 2020 9.327 9.481 9.278 9.313 614,444 -0.01(-0.15%)
Feb 25, 2020 9.764 9.764 9.271 9.327 958,999 -0.42(-4.27%)
Feb 24, 2020 9.799 9.820 9.634 9.743 842,421 -0.33(-3.29%)
Feb 21, 2020 10.19 10.19 10.05 10.07 462,283 -0.12(-1.18%)
Feb 20, 2020 10.23 10.35 10.10 10.19 759,691 +0.01(+0.07%)
Feb 19, 2020 10.14 10.21 10.12 10.19 289,476 +0.08(+0.84%)
Feb 18, 2020 10.14 10.15 10.09 10.10 373,687 -0.05(-0.49%)
Feb 14, 2020 10.10 10.15 10.07 10.15 293,058 +0.08(+0.77%)
Feb 13, 2020 10.11 10.14 10.05 10.07 335,598 -0.03(-0.26%)
Feb 12, 2020 10.04 10.10 10.02 10.10 414,088 +0.10(+0.98%)
Feb 11, 2020 9.996 10.04 9.946 10.00 431,132 +0.04(+0.35%)
Feb 10, 2020 9.904 9.967 9.901 9.967 293,919 +0.04(+0.42%)
Feb 07, 2020 9.862 9.939 9.841 9.925 450,705 +0.06(+0.64%)
Feb 06, 2020 9.855 9.897 9.792 9.862 354,555 +0.04(+0.36%)
Feb 05, 2020 9.848 9.858 9.757 9.827 440,266 +0.03(+0.29%)
Feb 04, 2020 9.694 9.820 9.680 9.799 437,718 +0.16(+1.67%)
Feb 03, 2020 9.589 9.673 9.586 9.638 353,130 +0.08(+0.88%)
Jan 31, 2020 9.701 9.736 9.526 9.554 300,946 -0.15(-1.59%)
Jan 30, 2020 9.666 9.708 9.638 9.708 333,833 +0.01(+0.07%)
Jan 29, 2020 9.673 9.743 9.659 9.701 439,440 +0.06(+0.65%)
Jan 28, 2020 9.582 9.659 9.540 9.638 461,827 +0.12(+1.25%)
Jan 27, 2020 9.659 9.659 9.477 9.519 609,186 -0.18(-1.88%)
Jan 24, 2020 9.799 9.848 9.673 9.701 476,831 -0.07(-0.75%)
Jan 23, 2020 9.785 9.806 9.754 9.775 379,727 -0.01(-0.11%)
Jan 22, 2020 9.820 9.862 9.778 9.785 292,063 -0.01(-0.07%)
Jan 21, 2020 9.757 9.848 9.736 9.792 500,617 +0.01(+0.07%)
Jan 17, 2020 9.806 9.855 9.757 9.785 673,845 +0.02(+0.22%)
Jan 16, 2020 9.666 9.771 9.666 9.764 529,170 +0.08(+0.80%)
Jan 15, 2020 9.666 9.729 9.645 9.687 468,649 +0.06(+0.66%)
Jan 14, 2020 9.582 9.659 9.554 9.624 419,944 +0.01(+0.07%)
Jan 13, 2020 9.582 9.617 9.512 9.617 478,531 +0.07(+0.73%)
Jan 10, 2020 9.603 9.659 9.540 9.547 390,744 -0.04(-0.37%)
Jan 09, 2020 9.533 9.610 9.533 9.582 416,380 +0.07(+0.74%)
Jan 08, 2020 9.491 9.582 9.491 9.512 406,640 +0.04(+0.44%)
Jan 07, 2020 9.463 9.522 9.442 9.470 311,412 +0.00(+0.00%)
Jan 06, 2020 9.484 9.484 9.442 9.470 415,994 -0.01(-0.15%)
Jan 03, 2020 9.449 9.575 9.428 9.484 421,439 -0.10(-1.02%)
Jan 02, 2020 9.554 9.589 9.498 9.582 328,496 +0.06(+0.59%)
Dec 31, 2019 9.435 9.526 9.428 9.526 314,223 +0.07(+0.74%)
Dec 30, 2019 9.547 9.547 9.453 9.456 330,301 -0.09(-0.94%)
Dec 27, 2019 9.566 9.608 9.525 9.545 375,300 -0.01(-0.15%)
Dec 26, 2019 9.594 9.594 9.539 9.559 242,942 -0.03(-0.36%)
Dec 24, 2019 9.608 9.636 9.587 9.594 169,194 +0.03(+0.29%)
Dec 23, 2019 9.511 9.580 9.511 9.566 354,574 +0.05(+0.51%)
Dec 20, 2019 9.455 9.532 9.434 9.518 632,969 +0.08(+0.89%)
Dec 19, 2019 9.385 9.441 9.337 9.434 371,581 +0.05(+0.52%)
Dec 18, 2019 9.357 9.399 9.344 9.385 264,349 +0.03(+0.30%)
Dec 17, 2019 9.344 9.364 9.316 9.357 300,402 +0.03(+0.30%)
Dec 16, 2019 9.288 9.351 9.288 9.330 447,589 +0.05(+0.53%)
Dec 13, 2019 9.274 9.302 9.253 9.281 291,565 +0.02(+0.26%)
Dec 12, 2019 9.204 9.288 9.187 9.257 436,843 +0.05(+0.51%)
Dec 11, 2019 9.182 9.237 9.154 9.210 371,092 +0.03(+0.30%)
Dec 10, 2019 9.210 9.237 9.161 9.182 351,544 -0.03(-0.38%)
Dec 09, 2019 9.251 9.265 9.196 9.216 272,790 -0.05(-0.52%)
Dec 06, 2019 9.189 9.272 9.175 9.265 258,119 +0.10(+1.13%)
Dec 05, 2019 9.140 9.182 9.099 9.161 330,470 +0.04(+0.46%)
Dec 04, 2019 9.127 9.203 9.113 9.120 296,651 +0.02(+0.23%)
Dec 03, 2019 9.127 9.133 9.037 9.099 374,229 -0.08(-0.90%)
Dec 02, 2019 9.189 9.216 9.133 9.182 320,636 -0.01(-0.15%)
Nov 29, 2019 9.182 9.237 9.165 9.196 88,737 -0.01(-0.15%)
Nov 27, 2019 9.203 9.237 9.182 9.210 193,806 +0.00(+0.00%)
Nov 26, 2019 9.175 9.223 9.121 9.210 236,475 +0.03(+0.38%)
Nov 25, 2019 9.175 9.203 9.127 9.175 326,819 -0.01(-0.15%)
Nov 22, 2019 9.161 9.203 9.106 9.189 313,328 +0.05(+0.53%)
Nov 21, 2019 9.175 9.222 9.106 9.140 284,799 -0.03(-0.30%)
Nov 20, 2019 9.182 9.216 9.133 9.168 693,864 -0.01(-0.15%)
Nov 19, 2019 9.189 9.203 9.147 9.182 295,602 +0.00(+0.00%)
Nov 18, 2019 9.127 9.182 9.106 9.182 408,722 +0.06(+0.68%)
Nov 15, 2019 9.092 9.141 9.085 9.120 317,230 +0.01(+0.15%)
Nov 14, 2019 9.064 9.120 9.043 9.106 328,582 +0.06(+0.61%)
Nov 13, 2019 9.002 9.071 9.002 9.050 411,108 -0.02(-0.27%)
Nov 12, 2019 9.140 9.161 9.030 9.075 479,968 -0.07(-0.79%)
Nov 11, 2019 9.133 9.168 9.099 9.147 297,421 -0.02(-0.23%)
Nov 08, 2019 9.064 9.168 9.064 9.168 209,704 +0.10(+1.09%)
Nov 07, 2019 9.076 9.111 9.015 9.069 320,934 +0.01(+0.15%)
Nov 06, 2019 9.049 9.063 8.939 9.056 221,808 +0.01(+0.08%)
Nov 05, 2019 9.035 9.069 9.014 9.049 282,926 +0.03(+0.30%)
Nov 04, 2019 9.008 9.069 8.980 9.021 301,633 +0.05(+0.54%)
Nov 01, 2019 8.994 9.008 8.904 8.973 391,798 +0.02(+0.23%)
Oct 31, 2019 8.959 8.962 8.877 8.953 270,810 -0.01(-0.08%)
Oct 30, 2019 8.925 8.973 8.870 8.959 228,262 +0.04(+0.46%)
Oct 29, 2019 8.918 8.966 8.898 8.918 230,445 +0.01(+0.08%)
Oct 28, 2019 8.959 8.987 8.891 8.911 380,170 -0.06(-0.69%)
Oct 25, 2019 8.911 8.973 8.904 8.973 288,685 +0.07(+0.77%)
Oct 24, 2019 8.904 8.959 8.870 8.904 323,732 +0.02(+0.23%)
Oct 23, 2019 8.849 8.884 8.822 8.884 305,243 +0.05(+0.54%)
Oct 22, 2019 8.870 8.908 8.822 8.836 415,722 -0.03(-0.31%)
Oct 21, 2019 8.829 8.863 8.781 8.863 499,448 +0.06(+0.70%)
Oct 18, 2019 8.767 8.815 8.719 8.801 299,593 +0.03(+0.31%)
Oct 17, 2019 8.726 8.788 8.707 8.774 371,510 +0.08(+0.87%)
Oct 16, 2019 8.691 8.712 8.636 8.698 334,735 +0.01(+0.08%)
Oct 15, 2019 8.650 8.718 8.650 8.691 469,080 +0.05(+0.56%)
Oct 14, 2019 8.671 8.684 8.595 8.643 317,392 -0.01(-0.16%)
Oct 11, 2019 8.650 8.717 8.635 8.657 304,247 +0.07(+0.82%)
Oct 10, 2019 8.552 8.621 8.532 8.586 271,569 +0.05(+0.64%)
Oct 09, 2019 8.532 8.607 8.511 8.532 471,006 +0.05(+0.56%)
Oct 08, 2019 8.539 8.559 8.450 8.484 418,982 -0.08(-0.88%)
Oct 07, 2019 8.580 8.593 8.511 8.559 371,038 -0.02(-0.24%)
Oct 04, 2019 8.491 8.586 8.470 8.580 505,500 +0.12(+1.37%)
Oct 03, 2019 8.436 8.463 8.272 8.463 558,007 +0.02(+0.24%)
Oct 02, 2019 8.566 8.621 8.361 8.443 520,016 -0.18(-2.06%)
Oct 01, 2019 8.689 8.720 8.566 8.621 340,103 -0.07(-0.79%)
Sep 30, 2019 8.662 8.703 8.641 8.689 414,750 +0.02(+0.24%)
Sep 27, 2019 8.709 8.716 8.627 8.668 214,175 -0.04(-0.47%)
Sep 26, 2019 8.730 8.771 8.634 8.709 334,739 -0.04(-0.47%)
Sep 25, 2019 8.723 8.757 8.634 8.750 316,499 +0.02(+0.23%)
Sep 24, 2019 8.860 8.873 8.703 8.730 340,541 -0.06(-0.70%)
Sep 23, 2019 8.805 8.812 8.730 8.791 384,225 -0.02(-0.27%)
Sep 20, 2019 8.894 8.912 8.798 8.815 610,318 -0.04(-0.42%)
Sep 19, 2019 8.839 8.894 8.812 8.853 388,053 +0.05(+0.62%)
Sep 18, 2019 8.771 8.839 8.730 8.798 390,420 +0.01(+0.16%)
Sep 17, 2019 8.778 8.907 8.771 8.784 205,955 +0.00(+0.00%)
Sep 16, 2019 8.812 8.827 8.757 8.784 289,743 -0.06(-0.70%)
Sep 13, 2019 8.866 8.873 8.793 8.846 268,048 +0.02(+0.17%)
Sep 12, 2019 8.797 8.847 8.756 8.831 408,424 +0.06(+0.70%)
Sep 11, 2019 8.729 8.780 8.708 8.770 235,201 +0.05(+0.62%)
Sep 10, 2019 8.708 8.722 8.620 8.715 330,667 -0.02(-0.23%)
Sep 09, 2019 8.756 8.757 8.695 8.736 401,925 +0.00(+0.00%)
Sep 06, 2019 8.722 8.763 8.668 8.736 383,054 +0.01(+0.16%)
Sep 05, 2019 8.620 8.912 8.620 8.722 308,831 +0.11(+1.26%)
Sep 04, 2019 8.573 8.620 8.552 8.613 341,615 +0.10(+1.12%)
Sep 03, 2019 8.498 8.542 8.471 8.518 262,499 -0.03(-0.32%)
Aug 30, 2019 8.573 8.619 8.508 8.546 459,665 +0.01(+0.08%)
Aug 29, 2019 8.484 8.573 8.478 8.539 334,576 +0.12(+1.37%)
Aug 28, 2019 8.362 8.457 8.349 8.423 319,315 +0.03(+0.40%)
Aug 27, 2019 8.518 8.518 8.362 8.389 550,228 -0.07(-0.88%)
Aug 26, 2019 8.464 8.478 8.410 8.464 234,712 +0.03(+0.32%)
Aug 23, 2019 8.573 8.598 8.410 8.437 446,847 -0.15(-1.74%)
Aug 22, 2019 8.607 8.635 8.539 8.586 213,410 +0.01(+0.08%)
Aug 21, 2019 8.559 8.641 8.532 8.579 304,068 +0.06(+0.72%)
Aug 20, 2019 8.573 8.627 8.498 8.518 700,984 -0.03(-0.32%)
Aug 19, 2019 8.498 8.600 8.498 8.546 363,925 +0.09(+1.04%)
Aug 16, 2019 8.383 8.498 8.382 8.457 330,016 +0.13(+1.55%)
Aug 15, 2019 8.355 8.389 8.281 8.328 523,544 -0.03(-0.32%)
Aug 14, 2019 8.539 8.542 8.315 8.355 517,982 -0.25(-2.92%)
Aug 13, 2019 8.464 8.620 8.464 8.607 332,019 +0.14(+1.60%)
Aug 12, 2019 8.532 8.571 8.450 8.471 301,319 -0.09(-1.03%)
Aug 09, 2019 8.641 8.641 8.512 8.559 232,042 -0.07(-0.77%)
Aug 08, 2019 8.484 8.666 8.463 8.625 372,526 +0.18(+2.08%)
Aug 07, 2019 8.436 8.511 8.295 8.450 520,294 -0.03(-0.40%)
Aug 06, 2019 8.517 8.547 8.376 8.484 481,829 +0.06(+0.72%)
Aug 05, 2019 8.558 8.598 8.342 8.423 743,737 -0.25(-2.88%)
Aug 02, 2019 8.706 8.740 8.538 8.672 552,659 -0.07(-0.77%)
Aug 01, 2019 8.828 8.875 8.713 8.740 489,539 -0.09(-0.99%)
Jul 31, 2019 8.895 8.895 8.774 8.828 827,963 -0.01(-0.15%)
Jul 30, 2019 8.794 8.841 8.753 8.841 305,795 +0.02(+0.23%)
Jul 29, 2019 8.814 8.835 8.747 8.821 304,431 +0.00(+0.00%)
Jul 26, 2019 8.780 8.848 8.747 8.821 822,538 +0.06(+0.69%)
Jul 25, 2019 8.807 8.816 8.753 8.760 536,266 -0.10(-1.14%)
Jul 24, 2019 8.814 8.861 8.767 8.861 355,123 +0.04(+0.46%)
Jul 23, 2019 8.794 8.831 8.740 8.821 374,767 +0.04(+0.46%)
Jul 22, 2019 8.713 8.794 8.632 8.780 740,767 +0.07(+0.77%)
Jul 19, 2019 8.780 8.801 8.713 8.713 572,529 -0.05(-0.54%)
Jul 18, 2019 8.693 8.760 8.693 8.760 463,069 +0.02(+0.23%)
Jul 17, 2019 8.774 8.780 8.720 8.740 351,450 -0.05(-0.54%)
Jul 16, 2019 8.814 8.821 8.747 8.787 378,263 -0.01(-0.15%)
Jul 15, 2019 8.787 8.821 8.747 8.801 344,780 +0.03(+0.31%)
Jul 12, 2019 8.801 8.801 8.733 8.774 302,650 -0.01(-0.15%)
Jul 11, 2019 8.794 8.814 8.726 8.787 537,710 +0.04(+0.48%)
Jul 10, 2019 8.705 8.752 8.665 8.745 500,529 +0.09(+1.08%)
Jul 09, 2019 8.658 8.658 8.611 8.651 318,706 +0.05(+0.55%)
Jul 08, 2019 8.618 8.628 8.577 8.604 468,291 -0.05(-0.62%)
Jul 05, 2019 8.678 8.711 8.551 8.658 274,282 -0.06(-0.66%)
Jul 03, 2019 8.658 8.732 8.604 8.715 260,254 +0.08(+0.90%)
Jul 02, 2019 8.624 8.651 8.564 8.638 413,842 +0.01(+0.16%)
Jul 01, 2019 8.651 8.691 8.577 8.624 333,845 +0.07(+0.86%)
Jun 28, 2019 8.531 8.618 8.484 8.551 282,937 +0.05(+0.55%)
Jun 27, 2019 8.490 8.517 8.457 8.504 250,702 +0.05(+0.55%)
Jun 26, 2019 8.450 8.537 8.430 8.457 254,769 +0.03(+0.32%)
Jun 25, 2019 8.531 8.548 8.417 8.430 275,258 -0.09(-1.10%)
Jun 24, 2019 8.564 8.591 8.490 8.524 290,761 -0.01(-0.16%)
Jun 21, 2019 8.544 8.618 8.537 8.537 418,437 -0.01(-0.16%)
Jun 20, 2019 8.537 8.557 8.457 8.551 469,586 +0.09(+1.11%)
Jun 19, 2019 8.410 8.504 8.377 8.457 285,707 +0.05(+0.56%)
Jun 18, 2019 8.376 8.436 8.364 8.410 440,610 +0.08(+0.97%)
Jun 17, 2019 8.329 8.364 8.276 8.329 339,710 +0.00(+0.00%)
Jun 14, 2019 8.343 8.357 8.283 8.329 228,170 -0.01(-0.16%)
Jun 13, 2019 8.343 8.383 8.329 8.343 338,878 +0.02(+0.18%)
Jun 12, 2019 8.341 8.374 8.295 8.328 333,450 -0.01(-0.08%)
Jun 11, 2019 8.321 8.394 8.312 8.334 393,554 +0.04(+0.48%)
Jun 10, 2019 8.228 8.334 8.208 8.295 396,382 +0.10(+1.22%)
Jun 07, 2019 8.168 8.275 8.148 8.195 516,453 +0.03(+0.33%)
Jun 06, 2019 8.148 8.181 8.108 8.168 286,009 +0.03(+0.33%)
Jun 05, 2019 8.095 8.155 8.048 8.141 362,108 +0.09(+1.07%)
Jun 04, 2019 7.948 8.065 7.928 8.055 426,965 +0.18(+2.28%)
Jun 03, 2019 7.935 7.982 7.842 7.875 441,037 -0.07(-0.84%)
May 31, 2019 8.028 8.028 7.888 7.942 462,825 -0.11(-1.32%)
May 30, 2019 8.055 8.082 7.995 8.048 349,238 +0.00(+0.00%)
May 29, 2019 8.108 8.121 7.975 8.048 564,901 -0.10(-1.23%)
May 28, 2019 8.221 8.255 8.148 8.148 314,701 -0.07(-0.81%)
May 24, 2019 8.235 8.248 8.188 8.215 220,972 +0.01(+0.08%)
May 23, 2019 8.248 8.268 8.155 8.208 259,530 -0.09(-1.12%)
May 22, 2019 8.328 8.348 8.301 8.301 319,592 -0.05(-0.56%)
May 21, 2019 8.288 8.381 8.288 8.348 338,326 +0.11(+1.29%)
May 20, 2019 8.288 8.288 8.191 8.241 535,844 -0.05(-0.64%)
May 17, 2019 8.261 8.348 8.255 8.295 290,223 -0.02(-0.28%)
May 16, 2019 8.201 8.341 8.201 8.318 385,680 +0.08(+0.93%)
May 15, 2019 8.168 8.268 8.135 8.241 234,848 +0.04(+0.49%)
May 14, 2019 8.135 8.248 8.128 8.201 323,983 +0.07(+0.82%)
May 13, 2019 8.248 8.348 8.101 8.135 406,308 -0.21(-2.55%)
May 10, 2019 8.321 8.354 8.241 8.348 325,374 +0.03(+0.42%)
May 09, 2019 8.313 8.333 8.233 8.313 376,390 -0.07(-0.87%)
May 08, 2019 8.339 8.399 8.313 8.386 402,174 +0.02(+0.24%)
May 07, 2019 8.498 8.498 8.306 8.366 561,561 -0.18(-2.09%)
May 06, 2019 8.425 8.551 8.386 8.544 392,722 +0.01(+0.16%)
May 03, 2019 8.458 8.551 8.448 8.531 452,274 +0.09(+1.02%)
May 02, 2019 8.558 8.604 8.405 8.445 738,952 -0.11(-1.24%)
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.