Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.14 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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 (%)
Nov 29, 2019 7.349 7.388 7.342 7.388 97,431 +0.04(+0.53%)
Nov 27, 2019 7.349 7.388 7.342 7.349 186,909 -0.01(-0.09%)
Nov 26, 2019 7.355 7.368 7.322 7.355 231,885 +0.01(+0.09%)
Nov 25, 2019 7.349 7.381 7.342 7.349 231,489 +0.01(+0.09%)
Nov 22, 2019 7.336 7.388 7.322 7.342 136,281 +0.01(+0.09%)
Nov 21, 2019 7.381 7.407 7.329 7.336 205,467 -0.05(-0.62%)
Nov 20, 2019 7.381 7.414 7.355 7.381 165,104 -0.01(-0.09%)
Nov 19, 2019 7.375 7.394 7.342 7.388 201,643 +0.00(+0.00%)
Nov 18, 2019 7.349 7.388 7.349 7.388 288,718 +0.03(+0.36%)
Nov 15, 2019 7.336 7.362 7.322 7.362 196,545 +0.05(+0.63%)
Nov 14, 2019 7.316 7.322 7.281 7.316 157,959 -0.01(-0.09%)
Nov 13, 2019 7.329 7.342 7.296 7.322 164,214 +0.01(+0.09%)
Nov 12, 2019 7.329 7.342 7.314 7.316 155,114 -0.03(-0.44%)
Nov 11, 2019 7.309 7.349 7.287 7.349 214,257 +0.03(+0.45%)
Nov 08, 2019 7.290 7.316 7.257 7.316 228,206 +0.06(+0.77%)
Nov 07, 2019 7.299 7.332 7.254 7.260 218,591 -0.05(-0.62%)
Nov 06, 2019 7.319 7.319 7.286 7.306 207,120 -0.02(-0.27%)
Nov 05, 2019 7.312 7.332 7.273 7.325 266,766 +0.03(+0.44%)
Nov 04, 2019 7.260 7.319 7.241 7.293 233,447 +0.05(+0.72%)
Nov 01, 2019 7.228 7.274 7.208 7.241 223,326 +0.04(+0.54%)
Oct 31, 2019 7.228 7.260 7.183 7.202 471,817 -0.01(-0.18%)
Oct 30, 2019 7.215 7.247 7.202 7.215 170,336 -0.01(-0.09%)
Oct 29, 2019 7.221 7.236 7.202 7.221 386,878 +0.00(+0.00%)
Oct 28, 2019 7.260 7.267 7.215 7.221 203,171 -0.03(-0.36%)
Oct 25, 2019 7.215 7.254 7.215 7.247 157,360 +0.02(+0.27%)
Oct 24, 2019 7.215 7.267 7.196 7.228 225,656 +0.01(+0.09%)
Oct 23, 2019 7.208 7.221 7.176 7.221 385,306 -0.01(-0.09%)
Oct 22, 2019 7.202 7.254 7.183 7.228 291,705 +0.03(+0.45%)
Oct 21, 2019 7.176 7.208 7.170 7.195 240,514 +0.01(+0.09%)
Oct 18, 2019 7.150 7.189 7.124 7.189 162,292 +0.01(+0.18%)
Oct 17, 2019 7.163 7.221 7.137 7.176 251,666 +0.02(+0.27%)
Oct 16, 2019 7.124 7.157 7.101 7.157 252,777 +0.03(+0.46%)
Oct 15, 2019 7.144 7.189 7.124 7.124 214,983 -0.02(-0.27%)
Oct 14, 2019 7.150 7.183 7.137 7.144 212,266 +0.00(+0.00%)
Oct 11, 2019 7.150 7.170 7.079 7.144 254,151 +0.02(+0.23%)
Oct 10, 2019 7.076 7.147 7.076 7.127 166,120 +0.01(+0.18%)
Oct 09, 2019 7.095 7.147 7.078 7.114 213,660 +0.07(+1.01%)
Oct 08, 2019 7.024 7.089 7.018 7.044 233,254 -0.04(-0.55%)
Oct 07, 2019 7.044 7.082 7.011 7.082 197,733 +0.06(+0.82%)
Oct 04, 2019 6.986 7.037 6.979 7.024 182,808 +0.04(+0.55%)
Oct 03, 2019 6.954 7.018 6.889 6.986 219,771 -0.01(-0.09%)
Oct 02, 2019 7.024 7.069 6.928 6.992 347,475 -0.06(-0.91%)
Oct 01, 2019 7.082 7.102 6.999 7.057 176,899 -0.03(-0.36%)
Sep 30, 2019 7.089 7.108 7.031 7.082 182,370 -0.01(-0.09%)
Sep 27, 2019 7.134 7.134 7.082 7.089 145,066 -0.05(-0.63%)
Sep 26, 2019 7.166 7.205 7.114 7.134 242,362 -0.05(-0.72%)
Sep 25, 2019 7.205 7.285 7.147 7.185 177,381 -0.02(-0.27%)
Sep 24, 2019 7.237 7.275 7.179 7.205 122,571 -0.03(-0.36%)
Sep 23, 2019 7.153 7.243 7.140 7.230 337,992 +0.05(+0.72%)
Sep 20, 2019 7.211 7.250 7.179 7.179 293,859 -0.01(-0.09%)
Sep 19, 2019 7.179 7.211 7.160 7.185 199,181 +0.03(+0.36%)
Sep 18, 2019 7.179 7.192 7.147 7.160 245,497 -0.03(-0.36%)
Sep 17, 2019 7.192 7.211 7.172 7.185 172,858 +0.00(+0.00%)
Sep 16, 2019 7.185 7.211 7.166 7.185 190,704 -0.02(-0.27%)
Sep 13, 2019 7.308 7.308 7.205 7.205 242,449 -0.06(-0.84%)
Sep 12, 2019 7.247 7.291 7.227 7.266 266,292 +0.04(+0.53%)
Sep 11, 2019 7.164 7.253 7.150 7.227 266,825 +0.06(+0.89%)
Sep 10, 2019 7.202 7.202 7.157 7.164 214,663 -0.04(-0.62%)
Sep 09, 2019 7.196 7.208 7.151 7.208 160,660 +0.01(+0.09%)
Sep 06, 2019 7.164 7.240 7.164 7.202 435,033 +0.04(+0.54%)
Sep 05, 2019 7.183 7.189 7.144 7.164 256,259 +0.01(+0.09%)
Sep 04, 2019 7.087 7.157 7.087 7.157 260,056 +0.07(+0.99%)
Sep 03, 2019 7.061 7.112 7.042 7.087 153,962 +0.00(+0.00%)
Aug 30, 2019 7.125 7.125 7.017 7.087 178,394 +0.00(+0.00%)
Aug 29, 2019 7.074 7.125 7.068 7.087 161,564 +0.08(+1.09%)
Aug 28, 2019 7.055 7.063 7.010 7.010 122,737 -0.04(-0.63%)
Aug 27, 2019 7.106 7.132 7.055 7.055 224,427 -0.03(-0.36%)
Aug 26, 2019 7.106 7.144 7.080 7.080 203,395 -0.01(-0.18%)
Aug 23, 2019 7.138 7.151 7.045 7.093 236,921 -0.06(-0.80%)
Aug 22, 2019 7.183 7.221 7.055 7.151 244,108 +0.00(+0.00%)
Aug 21, 2019 7.196 7.221 7.144 7.151 250,773 -0.01(-0.18%)
Aug 20, 2019 7.112 7.170 7.112 7.164 188,370 +0.08(+1.08%)
Aug 19, 2019 7.061 7.119 7.057 7.087 142,786 +0.06(+0.91%)
Aug 16, 2019 7.055 7.145 7.010 7.023 194,982 +0.04(+0.64%)
Aug 15, 2019 7.010 7.049 6.959 6.978 305,446 -0.02(-0.27%)
Aug 14, 2019 7.132 7.164 6.978 6.997 317,791 -0.17(-2.32%)
Aug 13, 2019 7.080 7.189 7.061 7.164 238,318 +0.10(+1.36%)
Aug 12, 2019 7.080 7.087 7.023 7.068 237,874 -0.04(-0.63%)
Aug 09, 2019 7.164 7.170 7.099 7.112 188,097 -0.02(-0.22%)
Aug 08, 2019 7.097 7.186 7.094 7.128 273,209 +0.04(+0.54%)
Aug 07, 2019 7.084 7.116 7.053 7.090 287,804 -0.04(-0.53%)
Aug 06, 2019 7.046 7.147 7.046 7.128 250,582 +0.11(+1.54%)
Aug 05, 2019 7.128 7.135 7.008 7.021 380,834 -0.18(-2.55%)
Aug 02, 2019 7.217 7.217 7.147 7.205 188,742 -0.03(-0.35%)
Aug 01, 2019 7.262 7.306 7.230 7.230 190,572 -0.01(-0.09%)
Jul 31, 2019 7.306 7.344 7.185 7.236 475,414 -0.06(-0.87%)
Jul 30, 2019 7.287 7.306 7.281 7.300 112,441 +0.01(+0.09%)
Jul 29, 2019 7.300 7.319 7.249 7.293 199,692 -0.03(-0.35%)
Jul 26, 2019 7.262 7.319 7.262 7.319 165,563 +0.04(+0.61%)
Jul 25, 2019 7.281 7.300 7.268 7.274 236,012 -0.01(-0.17%)
Jul 24, 2019 7.255 7.293 7.249 7.287 215,087 +0.03(+0.44%)
Jul 23, 2019 7.217 7.268 7.217 7.255 277,441 +0.04(+0.53%)
Jul 22, 2019 7.211 7.262 7.205 7.217 344,976 +0.01(+0.09%)
Jul 19, 2019 7.224 7.241 7.141 7.211 294,387 +0.01(+0.18%)
Jul 18, 2019 7.198 7.198 7.141 7.198 231,064 +0.01(+0.18%)
Jul 17, 2019 7.173 7.192 7.122 7.185 292,280 +0.01(+0.18%)
Jul 16, 2019 7.160 7.185 7.127 7.173 218,273 +0.03(+0.44%)
Jul 15, 2019 7.116 7.147 7.109 7.141 206,406 +0.04(+0.54%)
Jul 12, 2019 7.166 7.173 7.103 7.103 257,332 -0.07(-0.97%)
Jul 11, 2019 7.217 7.224 7.148 7.173 272,348 +0.02(+0.22%)
Jul 10, 2019 7.163 7.188 7.138 7.157 249,290 +0.03(+0.44%)
Jul 09, 2019 7.088 7.144 7.069 7.125 270,847 +0.04(+0.62%)
Jul 08, 2019 7.081 7.107 7.056 7.081 261,148 +0.01(+0.18%)
Jul 05, 2019 7.031 7.075 7.006 7.069 209,545 +0.04(+0.63%)
Jul 03, 2019 7.088 7.088 7.018 7.025 205,573 -0.03(-0.45%)
Jul 02, 2019 7.012 7.056 7.006 7.056 234,514 +0.04(+0.63%)
Jul 01, 2019 7.000 7.025 6.981 7.012 340,920 +0.07(+1.00%)
Jun 28, 2019 6.905 6.956 6.905 6.943 219,395 +0.08(+1.10%)
Jun 27, 2019 6.880 6.899 6.848 6.867 208,711 +0.01(+0.18%)
Jun 26, 2019 6.842 6.880 6.817 6.855 220,888 +0.01(+0.18%)
Jun 25, 2019 6.930 6.930 6.804 6.842 228,366 -0.08(-1.18%)
Jun 24, 2019 6.949 6.956 6.893 6.924 311,385 +0.02(+0.27%)
Jun 21, 2019 6.893 6.962 6.867 6.905 277,540 +0.01(+0.09%)
Jun 20, 2019 6.911 6.937 6.874 6.899 334,773 +0.04(+0.64%)
Jun 19, 2019 6.811 6.855 6.790 6.855 178,254 +0.05(+0.74%)
Jun 18, 2019 6.779 6.804 6.729 6.804 335,715 +0.08(+1.12%)
Jun 17, 2019 6.767 6.776 6.723 6.729 291,161 -0.01(-0.19%)
Jun 14, 2019 6.798 6.798 6.729 6.741 195,406 -0.06(-0.93%)
Jun 13, 2019 6.848 6.848 6.779 6.804 247,103 +0.00(+0.05%)
Jun 12, 2019 6.764 6.826 6.758 6.801 359,846 +0.05(+0.74%)
Jun 11, 2019 6.695 6.764 6.695 6.751 412,918 +0.07(+1.12%)
Jun 10, 2019 6.689 6.726 6.670 6.676 272,225 +0.02(+0.28%)
Jun 07, 2019 6.639 6.699 6.633 6.658 372,271 +0.02(+0.28%)
Jun 06, 2019 6.645 6.658 6.589 6.639 408,616 -0.01(-0.09%)
Jun 05, 2019 6.651 6.661 6.583 6.645 273,029 +0.02(+0.38%)
Jun 04, 2019 6.539 6.633 6.520 6.620 275,013 +0.11(+1.73%)
Jun 03, 2019 6.676 6.676 6.477 6.508 353,042 -0.07(-1.04%)
May 31, 2019 6.626 6.626 6.564 6.576 276,201 -0.07(-1.03%)
May 30, 2019 6.589 6.664 6.589 6.645 291,489 +0.04(+0.66%)
May 29, 2019 6.626 6.645 6.576 6.601 350,447 -0.04(-0.56%)
May 28, 2019 6.670 6.682 6.626 6.639 237,355 -0.01(-0.19%)
May 24, 2019 6.670 6.714 6.633 6.651 591,951 +0.00(+0.00%)
May 23, 2019 6.676 6.703 6.614 6.651 412,250 -0.06(-0.93%)
May 22, 2019 6.751 6.783 6.701 6.714 434,170 -0.04(-0.65%)
May 21, 2019 6.776 6.857 6.751 6.758 442,586 +0.00(+0.00%)
May 20, 2019 6.876 6.895 6.745 6.758 439,885 -0.12(-1.73%)
May 17, 2019 6.901 6.901 6.826 6.876 221,921 -0.04(-0.54%)
May 16, 2019 6.864 6.932 6.801 6.914 309,649 +0.06(+0.82%)
May 15, 2019 6.795 6.864 6.776 6.857 225,753 +0.04(+0.64%)
May 14, 2019 6.739 6.826 6.739 6.814 220,358 +0.08(+1.21%)
May 13, 2019 6.808 6.827 6.720 6.733 554,136 -0.14(-2.09%)
May 10, 2019 6.914 6.957 6.826 6.876 410,058 -0.05(-0.68%)
May 09, 2019 6.929 6.935 6.861 6.923 331,185 -0.02(-0.27%)
May 08, 2019 6.966 6.973 6.929 6.942 263,338 +0.01(+0.09%)
May 07, 2019 6.991 6.991 6.911 6.935 457,146 -0.06(-0.89%)
May 06, 2019 6.898 6.997 6.880 6.997 501,593 +0.06(+0.80%)
May 03, 2019 6.873 6.954 6.867 6.942 371,092 +0.07(+1.08%)
May 02, 2019 6.873 6.935 6.861 6.867 239,725 -0.01(-0.18%)
May 01, 2019 6.904 6.917 6.864 6.880 284,860 +0.02(+0.27%)
Apr 30, 2019 6.836 6.867 6.830 6.861 325,194 +0.03(+0.45%)
Apr 29, 2019 6.855 6.886 6.830 6.830 263,475 -0.02(-0.36%)
Apr 26, 2019 6.855 6.855 6.805 6.855 215,878 +0.05(+0.73%)
Apr 25, 2019 6.830 6.843 6.774 6.805 361,029 -0.02(-0.27%)
Apr 24, 2019 6.892 6.911 6.768 6.824 585,622 -0.06(-0.81%)
Apr 23, 2019 6.830 6.886 6.824 6.880 263,262 +0.05(+0.73%)
Apr 22, 2019 6.843 6.855 6.812 6.830 419,456 +0.01(+0.09%)
Apr 18, 2019 6.849 6.855 6.805 6.824 292,517 +0.00(+0.00%)
Apr 17, 2019 6.867 6.867 6.805 6.824 413,717 -0.04(-0.54%)
Apr 16, 2019 6.867 6.892 6.836 6.861 271,370 +0.02(+0.36%)
Apr 15, 2019 6.818 6.836 6.781 6.836 194,852 +0.03(+0.46%)
Apr 12, 2019 6.787 6.843 6.787 6.805 274,930 +0.01(+0.09%)
Apr 11, 2019 6.799 6.799 6.768 6.799 258,088 +0.03(+0.41%)
Apr 10, 2019 6.771 6.796 6.716 6.771 376,649 +0.01(+0.09%)
Apr 09, 2019 6.790 6.851 6.765 6.765 326,877 -0.04(-0.54%)
Apr 08, 2019 6.845 6.870 6.740 6.802 477,004 -0.04(-0.63%)
Apr 05, 2019 6.784 6.870 6.779 6.845 239,021 +0.05(+0.72%)
Apr 04, 2019 6.777 6.796 6.771 6.796 183,773 +0.03(+0.45%)
Apr 03, 2019 6.734 6.796 6.734 6.765 242,348 +0.03(+0.46%)
Apr 02, 2019 6.728 6.765 6.697 6.734 230,550 -0.01(-0.18%)
Apr 01, 2019 6.704 6.747 6.704 6.747 183,153 +0.07(+1.11%)
Mar 29, 2019 6.661 6.697 6.636 6.673 228,290 +0.04(+0.65%)
Mar 28, 2019 6.648 6.691 6.630 6.630 227,686 -0.02(-0.28%)
Mar 27, 2019 6.679 6.691 6.617 6.648 217,381 -0.01(-0.09%)
Mar 26, 2019 6.704 6.722 6.648 6.654 281,585 -0.04(-0.55%)
Mar 25, 2019 6.685 6.691 6.642 6.691 287,169 +0.00(+0.00%)
Mar 22, 2019 6.747 6.769 6.667 6.691 178,697 -0.06(-0.82%)
Mar 21, 2019 6.685 6.820 6.667 6.747 486,535 +0.07(+1.01%)
Mar 20, 2019 6.697 6.716 6.661 6.679 331,327 -0.01(-0.09%)
Mar 19, 2019 6.716 6.740 6.673 6.685 208,639 -0.02(-0.28%)
Mar 18, 2019 6.710 6.722 6.685 6.704 229,457 +0.00(+0.00%)
Mar 15, 2019 6.679 6.704 6.673 6.704 176,583 +0.02(+0.37%)
Mar 14, 2019 6.697 6.704 6.673 6.679 181,118 -0.02(-0.28%)
Mar 13, 2019 6.648 6.697 6.636 6.697 566,105 +0.07(+1.11%)
Mar 12, 2019 6.636 6.648 6.624 6.624 161,120 -0.01(-0.09%)
Mar 11, 2019 6.550 6.642 6.550 6.630 357,548 +0.12(+1.84%)
Mar 08, 2019 6.528 6.543 6.455 6.510 332,892 -0.04(-0.56%)
Mar 07, 2019 6.583 6.583 6.516 6.546 252,852 -0.04(-0.56%)
Mar 06, 2019 6.632 6.632 6.559 6.583 208,709 -0.03(-0.46%)
Mar 05, 2019 6.607 6.638 6.589 6.614 317,412 -0.02(-0.28%)
Mar 04, 2019 6.626 6.643 6.559 6.632 287,654 +0.01(+0.09%)
Mar 01, 2019 6.638 6.678 6.587 6.626 443,364 +0.01(+0.09%)
Feb 28, 2019 6.638 6.662 6.595 6.620 323,475 -0.02(-0.37%)
Feb 27, 2019 6.656 6.693 6.632 6.644 264,707 -0.01(-0.18%)
Feb 26, 2019 6.729 6.739 6.656 6.656 380,052 -0.08(-1.18%)
Feb 25, 2019 6.778 6.803 6.736 6.736 298,232 -0.01(-0.18%)
Feb 22, 2019 6.760 6.772 6.729 6.748 285,687 +0.01(+0.09%)
Feb 21, 2019 6.760 6.766 6.708 6.742 375,081 +0.03(+0.45%)
Feb 20, 2019 6.699 6.766 6.690 6.711 263,048 +0.02(+0.27%)
Feb 19, 2019 6.742 6.742 6.668 6.693 276,205 -0.03(-0.45%)
Feb 15, 2019 6.736 6.766 6.699 6.723 260,445 +0.01(+0.18%)
Feb 14, 2019 6.711 6.736 6.675 6.711 147,144 -0.02(-0.24%)
Feb 13, 2019 6.723 6.736 6.693 6.727 245,607 +0.02(+0.33%)
Feb 12, 2019 6.705 6.736 6.670 6.705 234,960 +0.04(+0.64%)
Feb 11, 2019 6.650 6.675 6.620 6.662 264,787 +0.05(+0.78%)
Feb 08, 2019 6.592 6.629 6.556 6.611 251,586 -0.02(-0.27%)
Feb 07, 2019 6.689 6.689 6.556 6.629 388,521 -0.05(-0.73%)
Feb 06, 2019 6.665 6.719 6.659 6.677 268,090 +0.04(+0.55%)
Feb 05, 2019 6.629 6.671 6.614 6.641 241,436 +0.01(+0.18%)
Feb 04, 2019 6.677 6.738 6.617 6.629 639,362 -0.05(-0.82%)
Feb 01, 2019 6.695 6.744 6.677 6.683 253,403 +0.01(+0.09%)
Jan 31, 2019 6.683 6.756 6.671 6.677 294,537 +0.01(+0.18%)
Jan 30, 2019 6.611 6.683 6.592 6.665 375,337 +0.10(+1.57%)
Jan 29, 2019 6.617 6.617 6.556 6.562 190,171 -0.04(-0.55%)
Jan 28, 2019 6.508 6.611 6.435 6.598 340,887 +0.08(+1.21%)
Jan 25, 2019 6.483 6.538 6.483 6.520 304,117 +0.06(+0.94%)
Jan 24, 2019 6.556 6.592 6.447 6.459 445,081 -0.05(-0.74%)
Jan 23, 2019 6.574 6.584 6.435 6.508 389,322 -0.02(-0.28%)
Jan 22, 2019 6.532 6.550 6.477 6.526 608,434 -0.01(-0.18%)
Jan 18, 2019 6.441 6.556 6.417 6.538 732,292 +0.10(+1.50%)
Jan 17, 2019 6.374 6.447 6.362 6.441 214,249 +0.06(+0.95%)
Jan 16, 2019 6.350 6.417 6.338 6.380 355,714 +0.06(+0.96%)
Jan 15, 2019 6.314 6.356 6.278 6.320 209,819 +0.01(+0.10%)
Jan 14, 2019 6.356 6.356 6.278 6.314 295,533 -0.04(-0.57%)
Jan 11, 2019 6.296 6.368 6.284 6.350 269,757 +0.05(+0.87%)
Jan 10, 2019 6.272 6.326 6.247 6.296 365,500 +0.02(+0.29%)
Jan 09, 2019 6.193 6.284 6.138 6.278 273,406 +0.13(+2.17%)
Jan 08, 2019 6.163 6.211 6.088 6.144 458,964 +0.08(+1.30%)
Jan 07, 2019 5.884 6.096 5.872 6.066 333,007 +0.17(+2.87%)
Jan 04, 2019 5.751 5.908 5.751 5.896 383,574 +0.18(+3.07%)
Jan 03, 2019 5.805 5.805 5.690 5.721 405,105 -0.09(-1.56%)
Jan 02, 2019 5.618 5.848 5.618 5.811 558,090 +0.12(+2.13%)
Dec 31, 2018 5.951 5.951 5.660 5.690 1,885,493 -0.07(-1.26%)
Dec 28, 2018 5.842 5.890 5.709 5.763 1,141,636 -0.08(-1.40%)
Dec 27, 2018 5.593 5.857 5.569 5.845 1,489,106 +0.16(+2.85%)
Dec 26, 2018 5.485 5.689 5.431 5.683 2,270,803 +0.38(+7.13%)
Dec 24, 2018 5.233 5.371 5.179 5.305 1,262,507 +0.07(+1.38%)
Dec 21, 2018 5.275 5.401 5.191 5.233 1,269,672 -0.10(-1.91%)
Dec 20, 2018 5.539 5.611 5.227 5.335 1,612,377 -0.26(-4.61%)
Dec 19, 2018 5.725 5.729 5.545 5.593 1,654,479 -0.10(-1.79%)
Dec 18, 2018 5.713 5.737 5.587 5.695 825,489 -0.02(-0.32%)
Dec 17, 2018 5.911 5.911 5.587 5.713 1,459,758 -0.23(-3.94%)
Dec 14, 2018 6.031 6.061 5.911 5.947 929,049 -0.15(-2.46%)
Dec 13, 2018 6.175 6.199 6.067 6.097 564,075 -0.09(-1.41%)
Dec 12, 2018 6.154 6.219 6.100 6.184 855,652 +0.04(+0.58%)
Dec 11, 2018 6.136 6.172 6.095 6.148 333,434 +0.04(+0.68%)
Dec 10, 2018 6.208 6.208 6.059 6.106 550,815 -0.08(-1.25%)
Dec 07, 2018 6.249 6.273 6.106 6.184 545,729 -0.09(-1.42%)
Dec 06, 2018 6.208 6.279 6.142 6.273 601,552 -0.05(-0.75%)
Dec 04, 2018 6.428 6.446 6.291 6.321 587,230 -0.14(-2.21%)
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.