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 28, 2017 6.445 6.473 6.425 6.473 497,108 +0.03(+0.52%)
Apr 27, 2017 6.422 6.462 6.422 6.439 615,439 +0.01(+0.09%)
Apr 26, 2017 6.422 6.445 6.400 6.434 572,831 +0.03(+0.44%)
Apr 25, 2017 6.372 6.414 6.372 6.405 504,894 +0.05(+0.79%)
Apr 24, 2017 6.389 6.394 6.338 6.355 660,365 +0.00(+0.00%)
Apr 21, 2017 6.332 6.355 6.304 6.355 430,169 +0.03(+0.44%)
Apr 20, 2017 6.271 6.338 6.271 6.327 542,545 +0.06(+0.90%)
Apr 19, 2017 6.299 6.327 6.265 6.271 578,991 -0.01(-0.18%)
Apr 18, 2017 6.260 6.299 6.260 6.282 680,412 -0.02(-0.27%)
Apr 17, 2017 6.243 6.310 6.237 6.299 901,434 +0.06(+0.99%)
Apr 13, 2017 6.203 6.237 6.192 6.237 525,504 +0.02(+0.36%)
Apr 12, 2017 6.260 6.279 6.215 6.215 554,580 -0.05(-0.81%)
Apr 11, 2017 6.288 6.291 6.243 6.265 342,744 -0.02(-0.36%)
Apr 10, 2017 6.276 6.316 6.260 6.288 532,971 +0.01(+0.09%)
Apr 07, 2017 6.248 6.288 6.231 6.282 606,047 +0.05(+0.74%)
Apr 06, 2017 6.213 6.241 6.186 6.236 653,032 +0.03(+0.45%)
Apr 05, 2017 6.208 6.258 6.197 6.208 579,652 +0.01(+0.18%)
Apr 04, 2017 6.213 6.247 6.197 6.197 530,830 -0.02(-0.36%)
Apr 03, 2017 6.230 6.241 6.180 6.219 466,974 +0.00(+0.00%)
Mar 31, 2017 6.219 6.258 6.213 6.219 770,443 +0.01(+0.18%)
Mar 30, 2017 6.174 6.213 6.163 6.208 630,153 +0.04(+0.72%)
Mar 29, 2017 6.141 6.180 6.141 6.163 450,420 +0.03(+0.45%)
Mar 28, 2017 6.096 6.158 6.046 6.135 660,913 +0.03(+0.55%)
Mar 27, 2017 6.096 6.113 6.035 6.102 627,469 -0.01(-0.09%)
Mar 24, 2017 6.130 6.146 6.102 6.107 516,408 -0.01(-0.18%)
Mar 23, 2017 6.091 6.141 6.080 6.119 522,755 +0.02(+0.37%)
Mar 22, 2017 6.080 6.141 6.061 6.096 572,243 +0.03(+0.55%)
Mar 21, 2017 6.197 6.208 6.052 6.063 700,120 -0.11(-1.81%)
Mar 20, 2017 6.186 6.213 6.174 6.174 416,082 -0.02(-0.27%)
Mar 17, 2017 6.180 6.197 6.158 6.191 389,010 +0.03(+0.54%)
Mar 16, 2017 6.158 6.197 6.130 6.158 782,129 +0.00(+0.00%)
Mar 15, 2017 6.119 6.158 6.074 6.158 886,732 +0.09(+1.47%)
Mar 14, 2017 6.130 6.132 6.046 6.068 600,390 -0.08(-1.27%)
Mar 13, 2017 6.130 6.163 6.130 6.146 492,941 +0.01(+0.18%)
Mar 10, 2017 6.124 6.141 6.102 6.135 398,239 +0.04(+0.73%)
Mar 09, 2017 6.130 6.145 6.073 6.091 725,254 -0.05(-0.82%)
Mar 08, 2017 6.174 6.193 6.130 6.141 455,511 -0.03(-0.52%)
Mar 07, 2017 6.145 6.190 6.144 6.173 567,891 +0.02(+0.36%)
Mar 06, 2017 6.167 6.173 6.134 6.151 628,135 -0.04(-0.63%)
Mar 03, 2017 6.206 6.206 6.134 6.190 1,743,960 -0.02(-0.27%)
Mar 02, 2017 6.190 6.223 6.190 6.206 608,392 +0.01(+0.18%)
Mar 01, 2017 6.201 6.206 6.158 6.195 954,483 +0.05(+0.81%)
Feb 28, 2017 6.190 6.195 6.118 6.145 691,216 -0.06(-0.89%)
Feb 27, 2017 6.167 6.212 6.156 6.201 532,992 +0.03(+0.54%)
Feb 24, 2017 6.156 6.173 6.140 6.167 415,286 +0.01(+0.18%)
Feb 23, 2017 6.129 6.178 6.123 6.156 822,989 +0.04(+0.72%)
Feb 22, 2017 6.073 6.118 6.065 6.112 402,212 +0.03(+0.45%)
Feb 21, 2017 6.035 6.090 6.035 6.084 623,410 +0.06(+0.92%)
Feb 17, 2017 6.029 6.029 6.029 0 -0.06(-1.00%)
Feb 16, 2017 6.112 6.151 6.084 6.090 904,888 -0.03(-0.54%)
Feb 15, 2017 6.118 6.195 6.107 6.123 1,129,132 +0.02(+0.27%)
Feb 14, 2017 6.084 6.112 6.073 6.107 564,493 +0.01(+0.18%)
Feb 13, 2017 6.084 6.112 6.084 6.096 520,066 +0.00(+0.00%)
Feb 10, 2017 6.073 6.101 6.057 6.096 497,982 +0.04(+0.64%)
Feb 09, 2017 6.068 6.084 6.046 6.057 586,447 -0.01(-0.23%)
Feb 08, 2017 6.040 6.073 6.029 6.071 800,859 +0.03(+0.53%)
Feb 07, 2017 6.033 6.044 6.011 6.039 564,567 +0.03(+0.46%)
Feb 06, 2017 6.033 6.039 5.984 6.011 722,723 -0.03(-0.54%)
Feb 03, 2017 5.940 6.099 5.918 6.044 695,893 +0.14(+2.42%)
Feb 02, 2017 5.946 5.951 5.896 5.902 621,986 -0.03(-0.56%)
Feb 01, 2017 5.967 5.984 5.918 5.935 439,152 -0.03(-0.55%)
Jan 31, 2017 5.896 5.973 5.869 5.967 650,952 +0.07(+1.21%)
Jan 30, 2017 5.891 5.902 5.874 5.896 630,390 -0.01(-0.19%)
Jan 27, 2017 5.913 5.932 5.891 5.907 439,330 +0.02(+0.28%)
Jan 26, 2017 5.940 5.949 5.885 5.891 587,828 -0.06(-1.01%)
Jan 25, 2017 5.956 5.956 5.918 5.951 750,129 +0.02(+0.28%)
Jan 24, 2017 5.869 5.935 5.847 5.935 487,802 +0.07(+1.22%)
Jan 23, 2017 5.880 5.880 5.841 5.863 583,254 -0.02(-0.28%)
Jan 20, 2017 5.869 5.896 5.830 5.880 420,922 +0.02(+0.37%)
Jan 19, 2017 5.869 5.891 5.834 5.858 496,704 +0.00(+0.00%)
Jan 18, 2017 5.880 5.880 5.841 5.858 436,001 +0.00(+0.00%)
Jan 17, 2017 5.896 5.902 5.841 5.858 595,550 -0.05(-0.84%)
Jan 13, 2017 5.907 5.907 5.907 0 +0.04(+0.65%)
Jan 12, 2017 5.869 5.874 5.836 5.869 608,998 -0.01(-0.09%)
Jan 11, 2017 5.852 5.880 5.830 5.874 766,150 +0.04(+0.75%)
Jan 10, 2017 5.874 5.885 5.819 5.830 613,803 -0.02(-0.38%)
Jan 09, 2017 5.874 5.902 5.836 5.852 619,745 -0.01(-0.19%)
Jan 06, 2017 5.874 5.880 5.836 5.863 918,637 -0.01(-0.19%)
Jan 05, 2017 5.874 5.874 5.819 5.874 2,626,491 +0.01(+0.19%)
Jan 04, 2017 5.759 5.863 5.704 5.863 2,536,718 +0.10(+1.81%)
Jan 03, 2017 5.698 5.764 5.679 5.759 2,551,241 +0.12(+2.14%)
Dec 30, 2016 5.638 5.638 5.638 0 -0.03(-0.48%)
Dec 29, 2016 5.676 5.704 5.660 5.666 798,672 -0.01(-0.10%)
Dec 28, 2016 5.753 5.753 5.666 5.671 994,136 +0.03(+0.51%)
Dec 27, 2016 5.669 5.675 5.642 5.642 660,073 -0.03(-0.58%)
Dec 23, 2016 5.675 5.675 5.675 0 +0.04(+0.68%)
Dec 22, 2016 5.669 5.675 5.637 5.637 713,458 -0.02(-0.38%)
Dec 21, 2016 5.637 5.691 5.620 5.659 770,712 +0.01(+0.10%)
Dec 20, 2016 5.620 5.664 5.620 5.653 837,522 +0.04(+0.78%)
Dec 19, 2016 5.626 5.653 5.610 5.610 359,541 -0.02(-0.39%)
Dec 16, 2016 5.610 5.633 5.588 5.631 1,005,001 +0.03(+0.58%)
Dec 15, 2016 5.604 5.637 5.588 5.599 1,187,602 +0.02(+0.29%)
Dec 14, 2016 5.610 5.627 5.577 5.582 868,851 -0.02(-0.29%)
Dec 13, 2016 5.571 5.637 5.566 5.599 721,572 +0.03(+0.59%)
Dec 12, 2016 5.566 5.571 5.539 5.566 449,456 -0.01(-0.10%)
Dec 09, 2016 5.522 5.571 5.522 5.571 521,011 +0.05(+0.89%)
Dec 08, 2016 5.522 5.539 5.495 5.522 1,125,000 -0.00(-0.07%)
Dec 07, 2016 5.489 5.532 5.467 5.526 848,750 +0.04(+0.79%)
Dec 06, 2016 5.483 5.499 5.462 5.483 502,984 +0.02(+0.40%)
Dec 05, 2016 5.445 5.467 5.435 5.462 490,452 +0.02(+0.30%)
Dec 02, 2016 5.424 5.445 5.408 5.445 275,116 +0.03(+0.60%)
Dec 01, 2016 5.445 5.462 5.402 5.413 391,534 -0.01(-0.20%)
Nov 30, 2016 5.462 5.478 5.418 5.424 677,013 -0.04(-0.64%)
Nov 29, 2016 5.467 5.489 5.451 5.459 536,080 -0.01(-0.25%)
Nov 28, 2016 5.467 5.483 5.456 5.472 547,623 -0.02(-0.30%)
Nov 25, 2016 5.483 5.505 5.435 5.489 237,002 +0.02(+0.40%)
Nov 23, 2016 5.467 5.467 5.467 0 -0.02(-0.39%)
Nov 22, 2016 5.440 5.494 5.437 5.489 438,635 +0.06(+1.09%)
Nov 21, 2016 5.418 5.440 5.391 5.429 587,927 +0.02(+0.40%)
Nov 18, 2016 5.413 5.435 5.364 5.408 372,982 +0.02(+0.40%)
Nov 17, 2016 5.413 5.432 5.370 5.386 619,398 -0.03(-0.50%)
Nov 16, 2016 5.391 5.413 5.348 5.413 693,119 +0.02(+0.40%)
Nov 15, 2016 5.391 5.397 5.343 5.391 938,165 +0.05(+0.91%)
Nov 14, 2016 5.364 5.370 5.278 5.343 507,083 -0.02(-0.30%)
Nov 11, 2016 5.305 5.359 5.294 5.359 440,865 +0.05(+1.02%)
Nov 10, 2016 5.310 5.359 5.310 5.305 776,857 +0.03(+0.51%)
Nov 09, 2016 5.202 5.294 5.165 5.278 706,769 +0.06(+1.14%)
Nov 08, 2016 5.175 5.235 5.154 5.219 448,525 +0.03(+0.63%)
Nov 07, 2016 5.105 5.208 5.083 5.186 873,923 +0.10(+2.05%)
Nov 04, 2016 5.109 5.120 5.071 5.082 610,492 -0.05(-0.94%)
Nov 03, 2016 5.157 5.170 5.109 5.130 540,645 -0.02(-0.31%)
Nov 02, 2016 5.237 5.253 5.141 5.146 806,720 -0.12(-2.24%)
Nov 01, 2016 5.328 5.350 5.237 5.264 817,402 -0.07(-1.31%)
Oct 31, 2016 5.382 5.382 5.328 5.334 350,981 -0.03(-0.60%)
Oct 28, 2016 5.371 5.420 5.355 5.366 426,025 -0.02(-0.40%)
Oct 27, 2016 5.409 5.411 5.377 5.387 359,893 -0.02(-0.30%)
Oct 26, 2016 5.425 5.425 5.387 5.403 348,504 -0.02(-0.40%)
Oct 25, 2016 5.409 5.430 5.385 5.425 321,324 +0.03(+0.50%)
Oct 24, 2016 5.414 5.414 5.387 5.398 311,246 -0.01(-0.20%)
Oct 21, 2016 5.377 5.409 5.355 5.409 315,686 +0.02(+0.40%)
Oct 20, 2016 5.398 5.409 5.361 5.387 381,069 -0.02(-0.30%)
Oct 19, 2016 5.387 5.403 5.361 5.403 367,501 +0.02(+0.45%)
Oct 18, 2016 5.403 5.438 5.363 5.379 335,825 +0.03(+0.65%)
Oct 17, 2016 5.371 5.393 5.339 5.345 618,361 -0.05(-0.89%)
Oct 14, 2016 5.452 5.478 5.387 5.393 706,404 -0.02(-0.30%)
Oct 13, 2016 5.430 5.430 5.366 5.409 376,113 -0.02(-0.39%)
Oct 12, 2016 5.420 5.436 5.409 5.430 300,947 -0.01(-0.10%)
Oct 11, 2016 5.484 5.484 5.409 5.436 474,508 -0.04(-0.68%)
Oct 10, 2016 5.478 5.494 5.449 5.473 404,069 +0.02(+0.29%)
Oct 07, 2016 5.468 5.468 5.414 5.457 393,029 -0.03(-0.59%)
Oct 06, 2016 5.446 5.489 5.436 5.489 331,347 +0.03(+0.61%)
Oct 05, 2016 5.429 5.456 5.418 5.456 711,825 +0.05(+0.88%)
Oct 04, 2016 5.445 5.456 5.392 5.408 561,082 -0.05(-0.88%)
Oct 03, 2016 5.456 5.466 5.429 5.456 400,453 -0.01(-0.10%)
Sep 30, 2016 5.429 5.466 5.418 5.461 696,302 +0.02(+0.39%)
Sep 29, 2016 5.461 5.488 5.413 5.440 481,035 -0.05(-0.85%)
Sep 28, 2016 5.440 5.493 5.413 5.487 420,608 +0.05(+0.86%)
Sep 27, 2016 5.376 5.444 5.376 5.440 682,376 +0.05(+0.84%)
Sep 26, 2016 5.445 5.466 5.385 5.395 814,236 -0.08(-1.50%)
Sep 23, 2016 5.519 5.519 5.477 5.477 398,230 -0.04(-0.77%)
Sep 22, 2016 5.493 5.530 5.482 5.519 465,267 +0.02(+0.39%)
Sep 21, 2016 5.434 5.508 5.408 5.498 469,881 +0.07(+1.37%)
Sep 20, 2016 5.450 5.472 5.418 5.424 368,007 -0.03(-0.49%)
Sep 19, 2016 5.456 5.503 5.450 5.450 489,534 -0.02(-0.39%)
Sep 16, 2016 5.477 5.477 5.424 5.472 535,366 -0.01(-0.10%)
Sep 15, 2016 5.424 5.498 5.403 5.477 973,118 +0.06(+1.03%)
Sep 14, 2016 5.376 5.434 5.376 5.421 451,991 +0.03(+0.54%)
Sep 13, 2016 5.466 5.472 5.370 5.392 816,284 -0.12(-2.22%)
Sep 12, 2016 5.440 5.514 5.407 5.514 694,235 +0.05(+0.87%)
Sep 09, 2016 5.557 5.557 5.445 5.466 654,990 -0.10(-1.72%)
Sep 08, 2016 5.615 5.615 5.546 5.562 581,239 -0.04(-0.73%)
Sep 07, 2016 5.550 5.614 5.540 5.603 443,598 +0.04(+0.76%)
Sep 06, 2016 5.561 5.577 5.535 5.561 561,360 -0.01(-0.19%)
Sep 02, 2016 5.593 5.571 5.571 5.571 329,159 -0.01(-0.19%)
Sep 01, 2016 5.556 5.582 5.524 5.582 411,796 +0.04(+0.81%)
Aug 31, 2016 5.550 5.561 5.524 5.537 344,391 -0.01(-0.14%)
Aug 30, 2016 5.561 5.577 5.524 5.545 569,753 -0.02(-0.28%)
Aug 29, 2016 5.582 5.608 5.540 5.561 521,475 -0.02(-0.38%)
Aug 26, 2016 5.561 5.600 5.550 5.582 517,588 +0.01(+0.19%)
Aug 25, 2016 5.545 5.571 5.538 5.571 348,123 +0.03(+0.48%)
Aug 24, 2016 5.561 5.566 5.524 5.545 392,523 -0.03(-0.47%)
Aug 23, 2016 5.593 5.609 5.545 5.571 453,686 +0.01(+0.09%)
Aug 22, 2016 5.587 5.604 5.561 5.566 411,792 -0.03(-0.47%)
Aug 19, 2016 5.577 5.629 5.545 5.593 360,870 +0.02(+0.28%)
Aug 18, 2016 5.535 5.619 5.519 5.577 633,983 +0.03(+0.47%)
Aug 17, 2016 5.540 5.571 5.482 5.550 642,511 +0.00(+0.00%)
Aug 16, 2016 5.545 5.566 5.513 5.550 665,575 -0.02(-0.28%)
Aug 15, 2016 5.571 5.619 5.513 5.566 955,913 +0.03(+0.57%)
Aug 12, 2016 5.556 5.571 5.503 5.535 794,427 -0.02(-0.28%)
Aug 11, 2016 5.540 5.571 5.535 5.550 440,990 +0.01(+0.19%)
Aug 10, 2016 5.492 5.550 5.482 5.540 648,631 +0.03(+0.57%)
Aug 09, 2016 5.477 5.513 5.477 5.508 484,160 +0.05(+0.97%)
Aug 08, 2016 5.524 5.530 5.455 5.455 660,618 -0.04(-0.74%)
Aug 05, 2016 5.491 5.517 5.455 5.496 600,213 +0.00(+0.00%)
Aug 04, 2016 5.444 5.502 5.418 5.496 616,172 +0.04(+0.67%)
Aug 03, 2016 5.439 5.460 5.418 5.460 430,998 +0.01(+0.19%)
Aug 02, 2016 5.481 5.491 5.418 5.449 549,894 -0.04(-0.76%)
Aug 01, 2016 5.481 5.496 5.449 5.491 504,227 +0.01(+0.19%)
Jul 29, 2016 5.460 5.481 5.439 5.481 463,144 +0.03(+0.58%)
Jul 28, 2016 5.444 5.460 5.413 5.449 372,135 -0.02(-0.29%)
Jul 27, 2016 5.507 5.517 5.428 5.465 642,468 -0.02(-0.29%)
Jul 26, 2016 5.491 5.502 5.465 5.481 625,545 -0.02(-0.38%)
Jul 25, 2016 5.481 5.517 5.465 5.502 660,663 +0.01(+0.19%)
Jul 22, 2016 5.465 5.496 5.465 5.491 508,262 +0.01(+0.10%)
Jul 21, 2016 5.439 5.491 5.434 5.486 790,810 +0.04(+0.67%)
Jul 20, 2016 5.428 5.475 5.402 5.449 903,573 +0.03(+0.58%)
Jul 19, 2016 5.371 5.434 5.371 5.418 539,453 +0.03(+0.58%)
Jul 18, 2016 5.397 5.444 5.366 5.387 958,294 -0.01(-0.10%)
Jul 15, 2016 5.397 5.423 5.350 5.392 1,010,229 +0.04(+0.78%)
Jul 14, 2016 5.355 5.376 5.319 5.350 1,011,039 +0.02(+0.39%)
Jul 13, 2016 5.339 5.371 5.319 5.329 854,309 -0.03(-0.49%)
Jul 12, 2016 5.319 5.376 5.308 5.355 617,340 +0.07(+1.29%)
Jul 11, 2016 5.298 5.324 5.266 5.287 431,895 +0.00(+0.00%)
Jul 08, 2016 5.282 5.292 5.245 5.287 621,287 +0.05(+1.02%)
Jul 07, 2016 5.223 5.244 5.213 5.234 819,440 +0.07(+1.41%)
Jul 05, 2016 5.182 5.182 5.135 5.161 613,210 -0.02(-0.40%)
Jul 01, 2016 5.114 5.182 5.182 5.182 362,646 +0.06(+1.11%)
Jun 30, 2016 5.119 5.145 5.093 5.125 799,752 +0.02(+0.41%)
Jun 29, 2016 5.047 5.117 5.047 5.104 634,641 +0.08(+1.55%)
Jun 28, 2016 4.959 5.036 4.948 5.026 671,200 +0.10(+2.11%)
Jun 27, 2016 5.047 5.057 4.912 4.922 935,462 -0.17(-3.36%)
Jun 24, 2016 5.026 5.137 5.005 5.093 1,046,334 -0.08(-1.50%)
Jun 23, 2016 5.192 5.208 5.161 5.171 444,661 +0.03(+0.50%)
Jun 22, 2016 5.156 5.171 5.135 5.145 470,195 -0.02(-0.40%)
Jun 21, 2016 5.161 5.187 5.135 5.166 355,844 +0.01(+0.10%)
Jun 20, 2016 5.187 5.213 5.151 5.161 472,822 +0.01(+0.20%)
Jun 17, 2016 5.140 5.161 5.109 5.151 429,114 +0.01(+0.20%)
Jun 16, 2016 5.114 5.140 5.073 5.140 827,844 +0.01(+0.10%)
Jun 15, 2016 5.093 5.208 5.086 5.135 1,007,513 +0.06(+1.23%)
Jun 14, 2016 5.104 5.125 5.068 5.073 482,911 -0.05(-0.91%)
Jun 13, 2016 5.109 5.135 5.109 5.119 466,981 -0.01(-0.10%)
Jun 10, 2016 5.166 5.187 5.114 5.125 722,692 -0.09(-1.79%)
Jun 09, 2016 5.208 5.228 5.171 5.218 642,385 +0.02(+0.30%)
Jun 08, 2016 5.228 5.239 5.192 5.202 530,854 -0.00(-0.07%)
Jun 07, 2016 5.175 5.206 5.165 5.206 538,251 +0.03(+0.50%)
Jun 06, 2016 5.165 5.201 5.150 5.181 633,246 +0.02(+0.40%)
Jun 03, 2016 5.145 5.168 5.093 5.160 633,701 +0.00(+0.00%)
Jun 02, 2016 5.139 5.181 5.134 5.160 428,944 -0.01(-0.20%)
Jun 01, 2016 5.093 5.170 5.093 5.170 657,689 +0.06(+1.11%)
May 31, 2016 5.119 5.129 5.109 5.114 458,134 -0.01(-0.10%)
May 27, 2016 5.098 5.119 5.119 5.119 555,924 +0.01(+0.20%)
May 26, 2016 5.067 5.109 5.062 5.109 540,885 +0.03(+0.61%)
May 25, 2016 5.021 5.083 5.016 5.078 590,724 +0.06(+1.13%)
May 24, 2016 4.965 5.026 4.954 5.021 666,057 +0.07(+1.35%)
May 23, 2016 4.959 5.001 4.939 4.954 566,393 -0.01(-0.10%)
May 20, 2016 5.011 5.036 4.949 4.959 874,459 -0.05(-0.92%)
May 19, 2016 5.011 5.026 4.970 5.006 499,290 -0.02(-0.31%)
May 18, 2016 4.995 5.031 4.990 5.021 405,624 +0.02(+0.41%)
May 17, 2016 5.026 5.037 4.980 5.001 839,096 -0.03(-0.51%)
May 16, 2016 5.006 5.073 5.001 5.026 1,128,575 +0.04(+0.72%)
May 13, 2016 5.006 5.010 4.975 4.990 681,322 -0.01(-0.10%)
May 12, 2016 5.021 5.037 4.990 4.995 480,639 -0.01(-0.21%)
May 11, 2016 4.995 5.037 4.990 5.006 505,790 -0.01(-0.10%)
May 10, 2016 4.980 5.047 4.971 5.011 785,917 +0.03(+0.62%)
May 09, 2016 4.954 5.001 4.954 4.980 456,452 +0.01(+0.13%)
May 06, 2016 4.928 4.989 4.907 4.974 571,498 +0.02(+0.31%)
May 05, 2016 4.984 5.004 4.928 4.958 799,123 -0.03(-0.51%)
May 04, 2016 4.963 4.999 4.953 4.984 632,507 -0.01(-0.10%)
May 03, 2016 4.989 5.019 4.943 4.989 582,580 -0.05(-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.