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 (%)
Aug 30, 2019 8.570 8.616 8.506 8.543 459,796 +0.01(+0.08%)
Aug 29, 2019 8.482 8.570 8.475 8.536 334,671 +0.12(+1.37%)
Aug 28, 2019 8.360 8.455 8.346 8.421 319,406 +0.03(+0.40%)
Aug 27, 2019 8.516 8.516 8.360 8.387 550,385 -0.07(-0.88%)
Aug 26, 2019 8.462 8.475 8.407 8.462 234,779 +0.03(+0.32%)
Aug 23, 2019 8.570 8.596 8.407 8.435 446,975 -0.15(-1.74%)
Aug 22, 2019 8.604 8.632 8.536 8.584 213,470 +0.01(+0.08%)
Aug 21, 2019 8.557 8.638 8.530 8.577 304,155 +0.06(+0.72%)
Aug 20, 2019 8.570 8.625 8.496 8.516 701,184 -0.03(-0.32%)
Aug 19, 2019 8.496 8.597 8.496 8.543 364,029 +0.09(+1.04%)
Aug 16, 2019 8.380 8.496 8.379 8.455 330,110 +0.13(+1.55%)
Aug 15, 2019 8.353 8.386 8.278 8.326 523,693 -0.03(-0.32%)
Aug 14, 2019 8.536 8.540 8.312 8.353 518,130 -0.25(-2.92%)
Aug 13, 2019 8.462 8.618 8.462 8.604 332,114 +0.14(+1.60%)
Aug 12, 2019 8.530 8.568 8.448 8.468 301,405 -0.09(-1.03%)
Aug 09, 2019 8.638 8.638 8.509 8.557 232,108 -0.07(-0.77%)
Aug 08, 2019 8.481 8.663 8.461 8.623 372,632 +0.18(+2.08%)
Aug 07, 2019 8.434 8.508 8.292 8.448 520,442 -0.03(-0.40%)
Aug 06, 2019 8.515 8.545 8.373 8.481 481,966 +0.06(+0.72%)
Aug 05, 2019 8.555 8.596 8.340 8.421 743,950 -0.25(-2.88%)
Aug 02, 2019 8.704 8.737 8.535 8.670 552,816 -0.07(-0.77%)
Aug 01, 2019 8.825 8.872 8.710 8.737 489,679 -0.09(-0.99%)
Jul 31, 2019 8.892 8.892 8.771 8.825 828,200 -0.01(-0.15%)
Jul 30, 2019 8.791 8.839 8.751 8.839 305,882 +0.02(+0.23%)
Jul 29, 2019 8.812 8.833 8.744 8.818 304,517 +0.00(+0.00%)
Jul 26, 2019 8.778 8.845 8.744 8.818 822,772 +0.06(+0.69%)
Jul 25, 2019 8.805 8.814 8.751 8.758 536,419 -0.10(-1.14%)
Jul 24, 2019 8.812 8.859 8.764 8.859 355,225 +0.04(+0.46%)
Jul 23, 2019 8.791 8.828 8.737 8.818 374,874 +0.04(+0.46%)
Jul 22, 2019 8.710 8.791 8.630 8.778 740,979 +0.07(+0.77%)
Jul 19, 2019 8.778 8.798 8.710 8.710 572,692 -0.05(-0.54%)
Jul 18, 2019 8.690 8.758 8.690 8.758 463,201 +0.02(+0.23%)
Jul 17, 2019 8.771 8.778 8.717 8.737 351,551 -0.05(-0.54%)
Jul 16, 2019 8.812 8.818 8.744 8.785 378,371 -0.01(-0.15%)
Jul 15, 2019 8.785 8.818 8.744 8.798 344,879 +0.03(+0.31%)
Jul 12, 2019 8.798 8.798 8.731 8.771 302,736 -0.01(-0.15%)
Jul 11, 2019 8.791 8.812 8.724 8.785 537,863 +0.04(+0.48%)
Jul 10, 2019 8.702 8.749 8.662 8.742 500,672 +0.09(+1.08%)
Jul 09, 2019 8.655 8.655 8.609 8.649 318,797 +0.05(+0.55%)
Jul 08, 2019 8.615 8.625 8.575 8.602 468,425 -0.05(-0.62%)
Jul 05, 2019 8.675 8.709 8.548 8.655 274,360 -0.06(-0.66%)
Jul 03, 2019 8.655 8.729 8.602 8.713 260,329 +0.08(+0.90%)
Jul 02, 2019 8.622 8.649 8.562 8.635 413,960 +0.01(+0.16%)
Jul 01, 2019 8.649 8.689 8.575 8.622 333,940 +0.07(+0.86%)
Jun 28, 2019 8.528 8.615 8.481 8.548 283,018 +0.05(+0.55%)
Jun 27, 2019 8.488 8.515 8.454 8.501 250,774 +0.05(+0.55%)
Jun 26, 2019 8.448 8.535 8.428 8.454 254,841 +0.03(+0.32%)
Jun 25, 2019 8.528 8.545 8.414 8.428 275,336 -0.09(-1.10%)
Jun 24, 2019 8.562 8.588 8.488 8.521 290,844 -0.01(-0.16%)
Jun 21, 2019 8.541 8.615 8.535 8.535 418,556 -0.01(-0.16%)
Jun 20, 2019 8.535 8.555 8.454 8.548 469,720 +0.09(+1.11%)
Jun 19, 2019 8.408 8.501 8.374 8.454 285,788 +0.05(+0.56%)
Jun 18, 2019 8.374 8.434 8.362 8.408 440,736 +0.08(+0.97%)
Jun 17, 2019 8.327 8.362 8.274 8.327 339,807 +0.00(+0.00%)
Jun 14, 2019 8.341 8.355 8.280 8.327 228,235 -0.01(-0.16%)
Jun 13, 2019 8.341 8.381 8.327 8.341 338,975 +0.02(+0.18%)
Jun 12, 2019 8.339 8.372 8.292 8.325 333,545 -0.01(-0.08%)
Jun 11, 2019 8.319 8.392 8.310 8.332 393,667 +0.04(+0.48%)
Jun 10, 2019 8.226 8.332 8.206 8.292 396,495 +0.10(+1.22%)
Jun 07, 2019 8.166 8.272 8.146 8.192 516,601 +0.03(+0.33%)
Jun 06, 2019 8.146 8.179 8.106 8.166 286,091 +0.03(+0.33%)
Jun 05, 2019 8.093 8.152 8.046 8.139 362,211 +0.09(+1.07%)
Jun 04, 2019 7.946 8.063 7.926 8.053 427,087 +0.18(+2.28%)
Jun 03, 2019 7.933 7.979 7.840 7.873 441,163 -0.07(-0.84%)
May 31, 2019 8.026 8.026 7.886 7.939 462,957 -0.11(-1.32%)
May 30, 2019 8.053 8.079 7.993 8.046 349,338 +0.00(+0.00%)
May 29, 2019 8.106 8.119 7.973 8.046 565,062 -0.10(-1.23%)
May 28, 2019 8.219 8.252 8.146 8.146 314,791 -0.07(-0.81%)
May 24, 2019 8.232 8.246 8.186 8.212 221,035 +0.01(+0.08%)
May 23, 2019 8.246 8.265 8.152 8.206 259,604 -0.09(-1.12%)
May 22, 2019 8.325 8.345 8.299 8.299 319,684 -0.05(-0.56%)
May 21, 2019 8.286 8.379 8.286 8.345 338,423 +0.11(+1.29%)
May 20, 2019 8.286 8.286 8.188 8.239 535,997 -0.05(-0.64%)
May 17, 2019 8.259 8.345 8.252 8.292 290,306 -0.02(-0.28%)
May 16, 2019 8.199 8.339 8.199 8.315 385,790 +0.08(+0.93%)
May 15, 2019 8.166 8.266 8.132 8.239 234,915 +0.04(+0.49%)
May 14, 2019 8.132 8.246 8.126 8.199 324,076 +0.07(+0.82%)
May 13, 2019 8.246 8.345 8.099 8.132 406,424 -0.21(-2.55%)
May 10, 2019 8.319 8.352 8.239 8.345 325,467 +0.03(+0.42%)
May 09, 2019 8.310 8.330 8.231 8.310 376,497 -0.07(-0.87%)
May 08, 2019 8.337 8.396 8.310 8.383 402,289 +0.02(+0.24%)
May 07, 2019 8.496 8.496 8.304 8.363 561,721 -0.18(-2.09%)
May 06, 2019 8.423 8.548 8.383 8.542 392,834 +0.01(+0.16%)
May 03, 2019 8.456 8.548 8.446 8.529 452,403 +0.09(+1.02%)
May 02, 2019 8.555 8.601 8.403 8.443 739,163 -0.11(-1.24%)
May 01, 2019 8.568 8.648 8.543 8.548 354,010 -0.02(-0.23%)
Apr 30, 2019 8.548 8.568 8.502 8.568 245,958 +0.01(+0.15%)
Apr 29, 2019 8.509 8.588 8.509 8.555 219,709 +0.05(+0.54%)
Apr 26, 2019 8.502 8.535 8.469 8.509 417,614 +0.02(+0.23%)
Apr 25, 2019 8.515 8.515 8.449 8.489 286,847 -0.03(-0.31%)
Apr 24, 2019 8.463 8.522 8.461 8.515 389,554 +0.06(+0.70%)
Apr 23, 2019 8.502 8.588 8.423 8.456 641,032 -0.04(-0.47%)
Apr 22, 2019 8.456 8.507 8.434 8.496 422,426 +0.03(+0.39%)
Apr 18, 2019 8.496 8.522 8.429 8.463 620,901 +0.00(+0.00%)
Apr 17, 2019 8.482 8.515 8.429 8.463 304,474 +0.01(+0.08%)
Apr 16, 2019 8.436 8.548 8.429 8.456 394,981 +0.03(+0.31%)
Apr 15, 2019 8.429 8.449 8.383 8.429 302,529 -0.01(-0.08%)
Apr 12, 2019 8.449 8.476 8.423 8.436 295,098 +0.04(+0.47%)
Apr 11, 2019 8.396 8.423 8.361 8.396 345,600 +0.03(+0.34%)
Apr 10, 2019 8.342 8.408 8.342 8.368 383,421 +0.03(+0.32%)
Apr 09, 2019 8.349 8.355 8.290 8.342 313,529 -0.03(-0.39%)
Apr 08, 2019 8.283 8.395 8.276 8.375 442,548 +0.09(+1.11%)
Apr 05, 2019 8.296 8.329 8.276 8.283 363,398 +0.00(+0.00%)
Apr 04, 2019 8.250 8.289 8.224 8.283 411,727 +0.05(+0.64%)
Apr 03, 2019 8.244 8.276 8.211 8.230 362,125 +0.01(+0.08%)
Apr 02, 2019 8.244 8.244 8.204 8.224 401,178 -0.02(-0.24%)
Apr 01, 2019 8.171 8.263 8.171 8.244 440,840 +0.11(+1.29%)
Mar 29, 2019 8.158 8.165 8.109 8.138 384,407 +0.02(+0.24%)
Mar 28, 2019 8.112 8.132 8.092 8.119 366,431 +0.03(+0.32%)
Mar 27, 2019 8.086 8.119 8.033 8.092 404,576 +0.02(+0.24%)
Mar 26, 2019 8.033 8.119 8.033 8.073 379,730 +0.05(+0.57%)
Mar 25, 2019 8.079 8.079 7.994 8.027 338,182 -0.07(-0.89%)
Mar 22, 2019 8.257 8.263 8.079 8.099 371,771 -0.14(-1.75%)
Mar 21, 2019 8.158 8.270 8.145 8.244 446,555 +0.09(+1.05%)
Mar 20, 2019 8.217 8.217 8.119 8.158 621,110 -0.03(-0.40%)
Mar 19, 2019 8.184 8.230 8.152 8.191 474,328 +0.01(+0.16%)
Mar 18, 2019 8.119 8.178 8.119 8.178 334,568 +0.06(+0.73%)
Mar 15, 2019 8.099 8.119 8.061 8.119 410,440 +0.05(+0.65%)
Mar 14, 2019 8.027 8.073 8.015 8.066 370,782 +0.05(+0.66%)
Mar 13, 2019 7.994 8.060 7.981 8.014 610,284 +0.05(+0.58%)
Mar 12, 2019 7.981 8.020 7.922 7.968 514,037 -0.01(-0.08%)
Mar 11, 2019 7.876 7.987 7.876 7.974 390,042 +0.13(+1.70%)
Mar 08, 2019 7.841 7.861 7.815 7.841 627,734 -0.06(-0.74%)
Mar 07, 2019 7.952 7.952 7.848 7.900 516,719 -0.07(-0.90%)
Mar 06, 2019 8.076 8.115 7.952 7.972 612,673 -0.08(-1.05%)
Mar 05, 2019 8.063 8.109 8.037 8.056 418,904 -0.03(-0.32%)
Mar 04, 2019 8.115 8.148 8.030 8.083 371,083 -0.01(-0.16%)
Mar 01, 2019 8.109 8.122 8.076 8.096 450,374 +0.03(+0.32%)
Feb 28, 2019 8.089 8.102 8.050 8.070 309,771 -0.02(-0.24%)
Feb 27, 2019 8.089 8.102 7.998 8.089 410,322 +0.00(+0.00%)
Feb 26, 2019 8.128 8.141 8.056 8.089 398,946 +0.00(+0.00%)
Feb 25, 2019 8.030 8.122 8.012 8.089 482,710 +0.06(+0.73%)
Feb 22, 2019 8.004 8.063 7.985 8.030 372,654 +0.03(+0.33%)
Feb 21, 2019 8.043 8.043 7.965 8.004 488,755 -0.05(-0.57%)
Feb 20, 2019 8.043 8.056 7.972 8.050 716,320 +0.05(+0.65%)
Feb 19, 2019 7.939 7.998 7.923 7.998 485,081 +0.07(+0.82%)
Feb 15, 2019 7.887 7.978 7.887 7.933 399,327 +0.05(+0.66%)
Feb 14, 2019 7.848 7.900 7.815 7.880 326,915 +0.02(+0.25%)
Feb 13, 2019 7.906 7.917 7.841 7.861 417,499 -0.01(-0.17%)
Feb 12, 2019 7.867 7.913 7.848 7.874 370,400 +0.06(+0.75%)
Feb 11, 2019 7.841 7.850 7.789 7.815 336,136 +0.01(+0.10%)
Feb 08, 2019 7.781 7.826 7.723 7.807 380,626 -0.02(-0.25%)
Feb 07, 2019 7.859 7.871 7.749 7.826 535,566 -0.02(-0.25%)
Feb 06, 2019 7.800 7.865 7.775 7.846 553,405 +0.02(+0.25%)
Feb 05, 2019 7.768 7.833 7.768 7.826 354,862 +0.08(+1.09%)
Feb 04, 2019 7.703 7.775 7.671 7.742 490,408 +0.02(+0.25%)
Feb 01, 2019 7.645 7.736 7.638 7.723 385,719 +0.03(+0.42%)
Jan 31, 2019 7.703 7.742 7.626 7.690 716,490 -0.01(-0.08%)
Jan 30, 2019 7.554 7.703 7.528 7.697 665,513 +0.19(+2.50%)
Jan 29, 2019 7.574 7.574 7.464 7.509 553,428 -0.05(-0.60%)
Jan 28, 2019 7.548 7.554 7.451 7.554 411,178 -0.01(-0.17%)
Jan 25, 2019 7.548 7.600 7.535 7.567 272,890 +0.06(+0.78%)
Jan 24, 2019 7.541 7.551 7.489 7.509 371,414 +0.00(+0.00%)
Jan 23, 2019 7.548 7.580 7.431 7.509 429,201 +0.00(+0.00%)
Jan 22, 2019 7.567 7.638 7.451 7.509 664,831 -0.06(-0.77%)
Jan 18, 2019 7.593 7.626 7.535 7.567 913,904 +0.03(+0.34%)
Jan 17, 2019 7.464 7.548 7.431 7.541 394,650 +0.09(+1.22%)
Jan 16, 2019 7.418 7.470 7.412 7.451 505,252 +0.06(+0.79%)
Jan 15, 2019 7.243 7.392 7.237 7.392 393,201 +0.16(+2.24%)
Jan 14, 2019 7.321 7.321 7.204 7.230 638,914 -0.10(-1.41%)
Jan 11, 2019 7.315 7.347 7.266 7.334 766,037 +0.03(+0.44%)
Jan 10, 2019 7.315 7.360 7.250 7.302 764,424 -0.02(-0.27%)
Jan 09, 2019 7.302 7.366 7.250 7.321 503,314 +0.07(+0.98%)
Jan 08, 2019 7.198 7.319 7.140 7.250 549,078 +0.14(+1.91%)
Jan 07, 2019 6.965 7.153 6.958 7.114 619,046 +0.19(+2.71%)
Jan 04, 2019 6.770 6.945 6.738 6.926 676,051 +0.21(+3.09%)
Jan 03, 2019 6.848 6.848 6.719 6.719 787,413 -0.17(-2.45%)
Jan 02, 2019 6.764 6.903 6.719 6.887 613,461 +0.03(+0.38%)
Dec 31, 2018 6.913 6.913 6.738 6.861 1,423,103 +0.13(+1.92%)
Dec 28, 2018 6.557 6.855 6.550 6.731 1,500,123 +0.22(+3.31%)
Dec 27, 2018 6.336 6.548 6.336 6.516 1,287,158 +0.01(+0.20%)
Dec 26, 2018 6.105 6.503 6.060 6.503 1,622,100 +0.40(+6.64%)
Dec 24, 2018 6.073 6.253 6.047 6.098 1,385,913 +0.03(+0.53%)
Dec 21, 2018 6.265 6.304 6.047 6.066 1,382,645 -0.21(-3.28%)
Dec 20, 2018 6.587 6.608 6.139 6.272 1,561,516 -0.27(-4.13%)
Dec 19, 2018 6.664 6.773 6.497 6.542 1,166,204 -0.17(-2.49%)
Dec 18, 2018 6.715 6.767 6.612 6.709 1,040,536 -0.01(-0.19%)
Dec 17, 2018 6.882 6.889 6.664 6.722 1,347,130 -0.24(-3.42%)
Dec 14, 2018 7.184 7.204 6.921 6.959 813,403 -0.27(-3.73%)
Dec 13, 2018 7.178 7.268 7.152 7.229 868,830 -0.02(-0.33%)
Dec 12, 2018 7.190 7.316 7.164 7.253 536,211 +0.10(+1.43%)
Dec 11, 2018 7.247 7.273 7.107 7.151 498,683 -0.06(-0.80%)
Dec 10, 2018 7.247 7.289 7.062 7.209 818,985 -0.04(-0.53%)
Dec 07, 2018 7.381 7.445 7.222 7.247 682,816 -0.16(-2.15%)
Dec 06, 2018 7.464 7.507 7.215 7.407 1,090,573 -0.18(-2.44%)
Dec 04, 2018 7.815 7.831 7.571 7.592 477,313 -0.26(-3.25%)
Dec 03, 2018 7.770 7.866 7.770 7.847 309,962 +0.15(+1.91%)
Nov 30, 2018 7.553 7.726 7.553 7.700 373,072 +0.10(+1.34%)
Nov 29, 2018 7.553 7.649 7.509 7.598 456,084 +0.08(+1.10%)
Nov 28, 2018 7.381 7.534 7.381 7.515 687,564 +0.14(+1.90%)
Nov 27, 2018 7.330 7.381 7.317 7.375 546,165 +0.01(+0.09%)
Nov 26, 2018 7.349 7.400 7.298 7.368 417,424 +0.08(+1.05%)
Nov 23, 2018 7.292 7.330 7.285 7.292 131,359 -0.02(-0.26%)
Nov 21, 2018 7.311 7.311 7.311 0 +0.03(+0.44%)
Nov 20, 2018 7.451 7.483 7.279 7.279 1,108,794 -0.26(-3.47%)
Nov 19, 2018 7.604 7.611 7.470 7.541 501,208 -0.09(-1.17%)
Nov 16, 2018 7.592 7.681 7.585 7.630 347,364 +0.01(+0.08%)
Nov 15, 2018 7.579 7.649 7.521 7.623 425,061 -0.01(-0.08%)
Nov 14, 2018 7.757 7.767 7.553 7.630 476,542 -0.11(-1.40%)
Nov 13, 2018 7.751 7.815 7.694 7.738 433,554 -0.03(-0.41%)
Nov 12, 2018 7.942 7.942 7.732 7.770 334,605 -0.14(-1.77%)
Nov 09, 2018 7.974 7.974 7.879 7.911 275,258 -0.11(-1.41%)
Nov 08, 2018 8.017 8.055 7.935 8.024 352,764 +0.03(+0.32%)
Nov 07, 2018 7.732 8.100 7.732 7.998 686,711 +0.28(+3.61%)
Nov 06, 2018 7.580 7.720 7.580 7.720 406,918 +0.14(+1.84%)
Nov 05, 2018 7.510 7.586 7.498 7.580 285,943 +0.08(+1.10%)
Nov 02, 2018 7.605 7.701 7.403 7.498 416,858 -0.08(-1.09%)
Nov 01, 2018 7.422 7.593 7.415 7.580 337,508 +0.13(+1.79%)
Oct 31, 2018 7.301 7.517 7.301 7.447 631,617 +0.18(+2.53%)
Oct 30, 2018 7.206 7.295 7.181 7.263 553,250 +0.03(+0.44%)
Oct 29, 2018 7.428 7.504 7.162 7.232 609,864 -0.16(-2.14%)
Oct 26, 2018 7.491 7.504 7.327 7.390 564,383 -0.19(-2.51%)
Oct 25, 2018 7.504 7.650 7.491 7.580 691,325 +0.08(+1.01%)
Oct 24, 2018 7.745 7.745 7.496 7.504 692,028 -0.27(-3.50%)
Oct 23, 2018 7.745 7.783 7.618 7.777 470,229 -0.02(-0.24%)
Oct 22, 2018 7.878 7.878 7.789 7.796 495,392 -0.06(-0.73%)
Oct 19, 2018 7.884 7.973 7.846 7.853 644,536 +0.01(+0.16%)
Oct 18, 2018 7.903 7.948 7.796 7.840 394,854 -0.10(-1.20%)
Oct 17, 2018 7.878 7.960 7.827 7.935 827,919 +0.05(+0.64%)
Oct 16, 2018 7.707 7.903 7.701 7.884 583,079 +0.22(+2.90%)
Oct 15, 2018 7.701 7.745 7.643 7.662 519,210 -0.03(-0.41%)
Oct 12, 2018 7.675 7.796 7.612 7.694 713,329 +0.09(+1.17%)
Oct 11, 2018 7.688 7.739 7.453 7.605 1,838,466 -0.15(-1.94%)
Oct 10, 2018 8.083 8.083 7.750 7.756 956,299 -0.33(-4.05%)
Oct 09, 2018 7.882 8.090 7.857 8.083 589,100 +0.18(+2.23%)
Oct 08, 2018 8.184 8.184 7.813 7.907 2,094,969 -0.32(-3.90%)
Oct 05, 2018 8.241 8.279 8.115 8.228 514,499 -0.06(-0.68%)
Oct 04, 2018 8.417 8.480 8.216 8.285 669,155 -0.15(-1.83%)
Oct 03, 2018 8.455 8.530 8.423 8.439 568,884 -0.02(-0.19%)
Oct 02, 2018 8.511 8.518 8.448 8.455 450,700 -0.04(-0.52%)
Oct 01, 2018 8.474 8.556 8.404 8.499 288,562 +0.04(+0.45%)
Sep 28, 2018 8.480 8.499 8.436 8.461 320,072 -0.06(-0.67%)
Sep 27, 2018 8.467 8.518 8.461 8.518 408,871 +0.06(+0.67%)
Sep 26, 2018 8.518 8.568 8.442 8.461 551,249 -0.08(-0.89%)
Sep 25, 2018 8.549 8.574 8.524 8.537 336,225 -0.01(-0.15%)
Sep 24, 2018 8.467 8.556 8.455 8.549 672,314 +0.07(+0.82%)
Sep 21, 2018 8.467 8.499 8.455 8.480 459,221 +0.01(+0.15%)
Sep 20, 2018 8.455 8.467 8.411 8.467 650,491 +0.07(+0.82%)
Sep 19, 2018 8.373 8.411 8.329 8.398 343,615 +0.03(+0.30%)
Sep 18, 2018 8.373 8.392 8.329 8.373 470,076 +0.04(+0.45%)
Sep 17, 2018 8.354 8.389 8.323 8.335 305,042 -0.03(-0.30%)
Sep 14, 2018 8.436 8.436 8.360 8.360 310,542 -0.05(-0.58%)
Sep 13, 2018 8.365 8.447 8.359 8.409 399,368 +0.09(+1.13%)
Sep 12, 2018 8.315 8.365 8.297 8.315 363,727 +0.02(+0.23%)
Sep 11, 2018 8.353 8.397 8.265 8.297 813,394 -0.06(-0.69%)
Sep 10, 2018 8.315 8.384 8.310 8.354 335,019 +0.08(+0.92%)
Sep 07, 2018 8.297 8.322 8.271 8.278 326,684 -0.04(-0.45%)
Sep 06, 2018 8.403 8.415 8.297 8.315 491,207 -0.07(-0.82%)
Sep 05, 2018 8.390 8.395 8.334 8.384 349,066 -0.01(-0.07%)
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.