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 )

11.21 -0.20 (-1.75%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 14, 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 (%)
Dec 31, 2015 4.597 4.605 4.605 4.605 888,888 +0.01(+0.19%)
Dec 30, 2015 4.654 4.680 4.597 4.597 936,932 -0.05(-1.04%)
Dec 29, 2015 4.689 4.719 4.614 4.645 1,245,384 -0.03(-0.66%)
Dec 28, 2015 4.749 4.788 4.658 4.675 904,480 -0.11(-2.27%)
Dec 24, 2015 4.684 4.784 4.784 4.784 891,691 +0.07(+1.57%)
Dec 23, 2015 4.593 4.710 4.563 4.710 1,968,705 +0.12(+2.65%)
Dec 22, 2015 4.515 4.597 4.495 4.589 1,358,178 +0.07(+1.44%)
Dec 21, 2015 4.524 4.532 4.497 4.524 920,043 +0.00(+0.10%)
Dec 18, 2015 4.528 4.541 4.489 4.519 698,228 +0.00(+0.10%)
Dec 17, 2015 4.541 4.567 4.506 4.515 1,237,704 -0.02(-0.38%)
Dec 16, 2015 4.333 4.554 4.333 4.532 1,647,823 +0.19(+4.30%)
Dec 15, 2015 4.280 4.402 4.280 4.346 1,534,969 +0.07(+1.62%)
Dec 14, 2015 4.389 4.411 4.250 4.276 2,258,404 -0.14(-3.15%)
Dec 11, 2015 4.463 4.510 4.402 4.415 1,478,675 -0.11(-2.40%)
Dec 10, 2015 4.519 4.545 4.497 4.524 729,215 -0.01(-0.19%)
Dec 09, 2015 4.580 4.621 4.528 4.532 1,311,371 -0.08(-1.79%)
Dec 08, 2015 4.641 4.658 4.606 4.615 670,035 -0.05(-1.02%)
Dec 07, 2015 4.671 4.675 4.619 4.662 471,811 -0.03(-0.73%)
Dec 04, 2015 4.675 4.723 4.669 4.697 671,270 +0.00(+0.09%)
Dec 03, 2015 4.744 4.744 4.662 4.693 477,924 -0.03(-0.73%)
Dec 02, 2015 4.736 4.761 4.714 4.727 547,787 -0.01(-0.18%)
Dec 01, 2015 4.718 4.757 4.714 4.736 446,686 +0.00(+0.09%)
Nov 30, 2015 4.697 4.736 4.667 4.731 510,039 +0.05(+1.01%)
Nov 27, 2015 4.671 4.692 4.662 4.684 141,588 +0.02(+0.37%)
Nov 25, 2015 4.654 4.667 4.667 4.667 418,958 +0.00(+0.09%)
Nov 24, 2015 4.645 4.680 4.639 4.662 459,977 -0.01(-0.28%)
Nov 23, 2015 4.705 4.731 4.658 4.675 432,468 -0.01(-0.28%)
Nov 20, 2015 4.744 4.757 4.684 4.688 336,866 -0.06(-1.18%)
Nov 19, 2015 4.761 4.770 4.697 4.744 460,126 -0.01(-0.18%)
Nov 18, 2015 4.723 4.768 4.718 4.753 495,426 +0.03(+0.55%)
Nov 17, 2015 4.744 4.770 4.710 4.727 572,806 -0.03(-0.63%)
Nov 16, 2015 4.718 4.781 4.714 4.757 595,123 +0.06(+1.19%)
Nov 13, 2015 4.748 4.748 4.680 4.701 547,440 -0.04(-0.91%)
Nov 12, 2015 4.800 4.822 4.744 4.744 353,083 -0.09(-1.78%)
Nov 11, 2015 4.839 4.852 4.805 4.830 366,246 -0.01(-0.18%)
Nov 10, 2015 4.804 4.864 4.785 4.839 356,912 +0.01(+0.27%)
Nov 09, 2015 4.890 4.899 4.801 4.826 329,026 -0.07(-1.41%)
Nov 06, 2015 4.929 4.935 4.865 4.895 492,908 -0.04(-0.87%)
Nov 05, 2015 4.968 4.989 4.938 4.938 759,209 -0.05(-1.03%)
Nov 04, 2015 4.993 5.010 4.964 4.989 446,543 -0.01(-0.13%)
Nov 03, 2015 4.963 4.997 4.916 4.995 443,843 +0.03(+0.56%)
Nov 02, 2015 4.963 4.980 4.942 4.968 529,702 +0.02(+0.34%)
Oct 30, 2015 4.925 4.963 4.925 4.950 405,466 +0.01(+0.26%)
Oct 29, 2015 4.933 4.950 4.925 4.938 313,524 -0.00(-0.09%)
Oct 28, 2015 4.925 4.997 4.908 4.942 472,070 +0.02(+0.35%)
Oct 27, 2015 4.955 4.955 4.899 4.925 528,764 -0.03(-0.60%)
Oct 26, 2015 4.959 4.959 4.925 4.955 295,436 +0.00(+0.09%)
Oct 23, 2015 4.950 4.993 4.920 4.950 504,298 +0.03(+0.69%)
Oct 22, 2015 4.912 4.942 4.908 4.916 490,832 +0.02(+0.35%)
Oct 21, 2015 4.925 4.940 4.882 4.899 372,333 -0.02(-0.35%)
Oct 20, 2015 4.904 4.919 4.882 4.916 412,394 +0.01(+0.17%)
Oct 19, 2015 4.861 4.912 4.831 4.908 294,514 +0.05(+0.96%)
Oct 16, 2015 4.823 4.887 4.818 4.861 425,743 +0.02(+0.44%)
Oct 15, 2015 4.823 4.848 4.797 4.840 876,850 +0.06(+1.16%)
Oct 14, 2015 4.814 4.817 4.775 4.784 307,462 -0.02(-0.36%)
Oct 13, 2015 4.827 4.861 4.794 4.801 475,949 -0.05(-0.97%)
Oct 12, 2015 4.827 4.861 4.823 4.848 670,602 +0.03(+0.62%)
Oct 09, 2015 4.746 4.827 4.746 4.818 565,649 +0.06(+1.25%)
Oct 08, 2015 4.669 4.759 4.669 4.759 544,650 +0.06(+1.27%)
Oct 07, 2015 4.648 4.714 4.635 4.699 673,374 +0.07(+1.52%)
Oct 06, 2015 4.525 4.660 4.525 4.629 601,300 +0.10(+2.10%)
Oct 05, 2015 4.525 4.572 4.508 4.534 973,740 +0.03(+0.75%)
Oct 02, 2015 4.491 4.521 4.455 4.500 727,828 -0.03(-0.75%)
Oct 01, 2015 4.572 4.604 4.534 4.534 437,161 -0.06(-1.29%)
Sep 30, 2015 4.555 4.614 4.555 4.593 793,554 +0.04(+0.83%)
Sep 29, 2015 4.584 4.635 4.513 4.555 813,381 -0.06(-1.28%)
Sep 28, 2015 4.732 4.732 4.593 4.614 875,174 -0.11(-2.33%)
Sep 25, 2015 4.766 4.791 4.715 4.724 622,535 -0.02(-0.36%)
Sep 24, 2015 4.745 4.766 4.699 4.741 705,795 -0.03(-0.71%)
Sep 23, 2015 4.791 4.833 4.774 4.774 253,413 -0.02(-0.35%)
Sep 22, 2015 4.842 4.851 4.766 4.791 353,532 -0.08(-1.56%)
Sep 21, 2015 4.829 4.884 4.825 4.867 499,318 +0.02(+0.35%)
Sep 18, 2015 4.741 4.859 4.741 4.850 589,089 +0.06(+1.32%)
Sep 17, 2015 4.724 4.811 4.720 4.787 728,867 +0.04(+0.89%)
Sep 16, 2015 4.660 4.757 4.648 4.745 871,517 +0.08(+1.81%)
Sep 15, 2015 4.580 4.669 4.580 4.660 531,105 +0.09(+1.94%)
Sep 14, 2015 4.622 4.622 4.542 4.572 715,487 -0.04(-0.92%)
Sep 11, 2015 4.610 4.669 4.601 4.614 766,454 +0.00(+0.09%)
Sep 10, 2015 4.669 4.696 4.601 4.610 867,963 -0.06(-1.27%)
Sep 09, 2015 4.673 4.728 4.660 4.669 767,749 +0.03(+0.55%)
Sep 08, 2015 4.639 4.681 4.618 4.643 989,073 +0.03(+0.55%)
Sep 04, 2015 4.631 4.618 4.618 4.618 441,867 -0.04(-0.81%)
Sep 03, 2015 4.685 4.748 4.647 4.656 548,723 -0.01(-0.18%)
Sep 02, 2015 4.718 4.742 4.656 4.664 719,294 -0.03(-0.71%)
Sep 01, 2015 4.723 4.744 4.668 4.698 836,640 -0.06(-1.32%)
Aug 31, 2015 4.781 4.790 4.748 4.760 669,322 -0.04(-0.87%)
Aug 28, 2015 4.731 4.815 4.731 4.802 500,686 +0.02(+0.44%)
Aug 27, 2015 4.689 4.802 4.668 4.781 791,254 +0.11(+2.42%)
Aug 26, 2015 4.589 4.668 4.572 4.668 858,040 +0.13(+2.76%)
Aug 25, 2015 4.643 4.718 4.543 4.543 836,009 -0.01(-0.18%)
Aug 24, 2015 4.501 4.672 4.191 4.551 1,877,489 -0.27(-5.56%)
Aug 21, 2015 4.936 4.949 4.806 4.819 760,605 -0.15(-2.95%)
Aug 20, 2015 4.953 4.978 4.903 4.966 882,797 -0.01(-0.17%)
Aug 19, 2015 4.978 5.012 4.961 4.974 694,427 -0.04(-0.75%)
Aug 18, 2015 4.974 5.024 4.949 5.012 624,359 +0.05(+1.01%)
Aug 17, 2015 4.970 4.991 4.945 4.961 887,805 -0.03(-0.50%)
Aug 14, 2015 5.007 5.016 4.961 4.986 561,566 -0.02(-0.33%)
Aug 13, 2015 5.007 5.016 4.986 5.003 307,518 +0.00(+0.08%)
Aug 12, 2015 4.932 5.003 4.919 4.999 761,684 +0.01(+0.26%)
Aug 11, 2015 5.037 5.053 4.953 4.986 575,486 -0.08(-1.50%)
Aug 10, 2015 5.087 5.114 4.995 5.062 826,087 -0.02(-0.33%)
Aug 07, 2015 5.120 5.137 5.079 5.079 446,181 -0.05(-0.90%)
Aug 06, 2015 5.129 5.141 5.087 5.125 418,597 -0.00(-0.08%)
Aug 05, 2015 5.150 5.191 5.129 5.129 482,390 -0.03(-0.56%)
Aug 04, 2015 5.116 5.183 5.108 5.158 613,620 +0.06(+1.14%)
Aug 03, 2015 5.145 5.154 5.087 5.100 925,421 +0.00(+0.00%)
Jul 31, 2015 5.033 5.100 5.033 5.100 712,374 +0.07(+1.40%)
Jul 30, 2015 5.066 5.071 5.029 5.029 1,033,730 -0.04(-0.82%)
Jul 29, 2015 5.046 5.108 5.037 5.071 1,023,450 +0.00(+0.00%)
Jul 28, 2015 5.050 5.096 5.017 5.071 1,420,470 -0.00(-0.08%)
Jul 27, 2015 5.037 5.083 4.988 5.075 569,821 -0.00(-0.08%)
Jul 24, 2015 5.100 5.166 5.062 5.079 949,944 -0.03(-0.65%)
Jul 23, 2015 5.150 5.266 5.079 5.112 1,876,309 -0.05(-1.05%)
Jul 22, 2015 5.303 5.320 5.162 5.166 871,366 -0.15(-2.74%)
Jul 21, 2015 5.378 5.407 5.287 5.311 661,905 -0.08(-1.46%)
Jul 20, 2015 5.490 5.494 5.378 5.390 374,177 -0.12(-2.19%)
Jul 17, 2015 5.494 5.519 5.482 5.511 451,083 -0.01(-0.15%)
Jul 16, 2015 5.465 5.527 5.465 5.519 400,070 +0.05(+0.99%)
Jul 15, 2015 5.503 5.507 5.449 5.465 528,312 -0.01(-0.15%)
Jul 14, 2015 5.415 5.482 5.415 5.473 446,188 +0.05(+0.92%)
Jul 13, 2015 5.473 5.473 5.424 5.424 488,503 -0.01(-0.15%)
Jul 10, 2015 5.419 5.461 5.403 5.432 429,643 +0.03(+0.62%)
Jul 09, 2015 5.432 5.465 5.395 5.399 367,384 -0.02(-0.38%)
Jul 08, 2015 5.449 5.494 5.411 5.419 632,797 -0.07(-1.36%)
Jul 07, 2015 5.461 5.527 5.428 5.494 615,286 +0.01(+0.15%)
Jul 06, 2015 5.465 5.502 5.445 5.486 324,721 -0.03(-0.60%)
Jul 02, 2015 5.581 5.519 5.519 5.519 727,614 -0.05(-0.89%)
Jul 01, 2015 5.535 5.585 5.502 5.568 578,454 +0.09(+1.66%)
Jun 30, 2015 5.321 5.489 5.321 5.478 831,839 +0.15(+2.86%)
Jun 29, 2015 5.436 5.445 5.259 5.325 1,328,528 -0.16(-3.00%)
Jun 26, 2015 5.717 5.717 5.486 5.490 1,035,117 -0.23(-3.97%)
Jun 25, 2015 5.774 5.790 5.709 5.717 470,746 -0.05(-0.86%)
Jun 24, 2015 5.828 5.845 5.762 5.766 375,106 -0.08(-1.41%)
Jun 23, 2015 5.832 5.873 5.820 5.849 228,663 +0.02(+0.35%)
Jun 22, 2015 5.849 5.853 5.807 5.828 269,799 -0.01(-0.14%)
Jun 19, 2015 5.816 5.865 5.803 5.836 204,115 +0.01(+0.14%)
Jun 18, 2015 5.799 5.853 5.795 5.828 733,571 -0.00(-0.07%)
Jun 17, 2015 5.795 5.869 5.788 5.832 394,450 +0.05(+0.78%)
Jun 16, 2015 5.729 5.799 5.729 5.787 273,259 +0.05(+0.93%)
Jun 15, 2015 5.770 5.770 5.729 5.733 404,310 -0.05(-0.93%)
Jun 12, 2015 5.799 5.820 5.750 5.787 389,265 -0.02(-0.28%)
Jun 11, 2015 5.873 5.873 5.803 5.803 360,995 -0.05(-0.85%)
Jun 10, 2015 5.890 5.902 5.812 5.853 411,950 -0.05(-0.91%)
Jun 09, 2015 5.902 5.915 5.884 5.906 275,938 -0.02(-0.35%)
Jun 08, 2015 5.919 5.943 5.873 5.927 340,683 +0.00(+0.07%)
Jun 05, 2015 5.923 5.947 5.866 5.923 478,378 -0.01(-0.14%)
Jun 04, 2015 5.902 5.956 5.870 5.931 313,671 +0.00(+0.07%)
Jun 03, 2015 5.902 5.931 5.882 5.927 290,127 +0.06(+0.98%)
Jun 02, 2015 5.890 5.890 5.841 5.870 333,235 +0.00(+0.07%)
Jun 01, 2015 5.902 5.923 5.861 5.866 298,839 -0.01(-0.14%)
May 29, 2015 5.931 5.935 5.874 5.874 372,678 -0.07(-1.17%)
May 28, 2015 5.857 5.956 5.857 5.943 408,606 +0.04(+0.62%)
May 27, 2015 5.784 5.911 5.784 5.906 279,670 +0.11(+1.91%)
May 26, 2015 5.845 5.845 5.771 5.796 444,204 -0.03(-0.49%)
May 22, 2015 5.837 5.825 5.825 5.825 332,746 -0.04(-0.63%)
May 21, 2015 5.849 5.866 5.829 5.861 383,540 +0.02(+0.28%)
May 20, 2015 5.878 5.880 5.821 5.845 257,512 -0.05(-0.76%)
May 19, 2015 5.886 5.911 5.825 5.890 370,690 +0.00(+0.07%)
May 18, 2015 5.866 5.898 5.841 5.886 393,606 +0.01(+0.14%)
May 15, 2015 5.845 5.878 5.800 5.878 344,842 +0.08(+1.41%)
May 14, 2015 5.841 5.861 5.788 5.796 573,010 -0.07(-1.19%)
May 13, 2015 5.833 5.874 5.816 5.866 361,003 +0.05(+0.84%)
May 12, 2015 5.747 5.837 5.739 5.816 240,085 +0.05(+0.78%)
May 11, 2015 5.833 5.845 5.763 5.771 425,055 -0.07(-1.12%)
May 08, 2015 5.878 5.882 5.825 5.837 322,368 -0.02(-0.35%)
May 07, 2015 5.813 5.874 5.809 5.857 461,676 +0.04(+0.77%)
May 06, 2015 5.792 5.825 5.784 5.813 365,095 +0.01(+0.14%)
May 05, 2015 5.739 5.805 5.735 5.805 485,197 +0.05(+0.92%)
May 04, 2015 5.772 5.804 5.744 5.752 345,616 -0.01(-0.21%)
May 01, 2015 5.756 5.813 5.756 5.764 316,539 +0.00(+0.07%)
Apr 30, 2015 5.796 5.816 5.735 5.760 458,414 -0.05(-0.91%)
Apr 29, 2015 5.837 5.853 5.800 5.813 276,407 -0.02(-0.42%)
Apr 28, 2015 5.833 5.853 5.796 5.837 337,793 +0.02(+0.35%)
Apr 27, 2015 5.861 5.882 5.796 5.817 422,567 -0.02(-0.42%)
Apr 24, 2015 5.886 5.911 5.833 5.841 642,177 -0.07(-1.24%)
Apr 23, 2015 5.947 5.947 5.906 5.914 365,649 -0.03(-0.55%)
Apr 22, 2015 5.829 5.959 5.825 5.947 519,602 +0.13(+2.31%)
Apr 21, 2015 5.886 5.894 5.792 5.813 495,008 -0.04(-0.76%)
Apr 20, 2015 5.914 5.943 5.857 5.857 353,820 -0.04(-0.76%)
Apr 17, 2015 5.902 5.904 5.853 5.902 222,451 -0.01(-0.14%)
Apr 16, 2015 5.894 5.922 5.886 5.910 291,918 +0.02(+0.28%)
Apr 15, 2015 5.910 5.918 5.874 5.894 437,687 -0.02(-0.27%)
Apr 14, 2015 5.837 5.914 5.821 5.910 271,004 +0.07(+1.18%)
Apr 13, 2015 5.898 5.926 5.837 5.841 470,195 -0.04(-0.69%)
Apr 10, 2015 5.910 5.918 5.878 5.882 445,739 -0.01(-0.21%)
Apr 09, 2015 5.857 5.906 5.845 5.894 785,089 +0.03(+0.55%)
Apr 08, 2015 5.870 5.902 5.849 5.861 539,249 -0.03(-0.55%)
Apr 07, 2015 5.765 5.894 5.753 5.894 602,780 +0.10(+1.81%)
Apr 06, 2015 5.692 5.801 5.672 5.789 383,613 +0.08(+1.34%)
Apr 02, 2015 5.745 5.712 5.712 5.712 439,192 -0.06(-1.05%)
Apr 01, 2015 5.728 5.773 5.680 5.773 320,308 +0.05(+0.92%)
Mar 31, 2015 5.708 5.732 5.672 5.720 293,887 -0.02(-0.28%)
Mar 30, 2015 5.749 5.769 5.732 5.737 371,968 +0.02(+0.28%)
Mar 27, 2015 5.652 5.732 5.652 5.720 304,987 +0.06(+1.00%)
Mar 26, 2015 5.753 5.753 5.660 5.664 959,641 -0.10(-1.68%)
Mar 25, 2015 5.821 5.845 5.761 5.761 491,632 -0.09(-1.52%)
Mar 24, 2015 5.817 5.862 5.793 5.850 402,984 +0.02(+0.42%)
Mar 23, 2015 5.854 5.874 5.825 5.825 273,042 -0.03(-0.48%)
Mar 20, 2015 5.825 5.874 5.825 5.854 382,525 +0.03(+0.55%)
Mar 19, 2015 5.829 5.837 5.809 5.821 223,081 -0.01(-0.21%)
Mar 18, 2015 5.757 5.854 5.749 5.833 369,379 +0.06(+0.98%)
Mar 17, 2015 5.785 5.805 5.753 5.777 337,410 -0.01(-0.21%)
Mar 16, 2015 5.785 5.809 5.769 5.789 536,248 +0.03(+0.56%)
Mar 13, 2015 5.769 5.793 5.728 5.757 497,716 -0.01(-0.14%)
Mar 12, 2015 5.741 5.793 5.712 5.765 457,104 +0.01(+0.21%)
Mar 11, 2015 5.765 5.773 5.716 5.753 355,158 -0.03(-0.49%)
Mar 10, 2015 5.749 5.779 5.680 5.781 597,965 -0.01(-0.14%)
Mar 09, 2015 5.797 5.833 5.777 5.789 521,581 -0.03(-0.49%)
Mar 06, 2015 5.873 5.909 5.789 5.817 443,901 -0.09(-1.49%)
Mar 05, 2015 5.962 5.966 5.897 5.905 385,312 -0.05(-0.81%)
Mar 04, 2015 5.865 5.970 5.885 5.954 543,985 +0.07(+1.16%)
Mar 03, 2015 5.825 5.893 5.805 5.885 353,535 +0.06(+1.03%)
Mar 02, 2015 5.813 5.853 5.789 5.825 530,565 -0.02(-0.41%)
Feb 27, 2015 5.885 5.926 5.837 5.849 375,961 -0.06(-1.02%)
Feb 26, 2015 5.917 5.974 5.893 5.909 290,740 -0.02(-0.41%)
Feb 25, 2015 5.913 5.962 5.913 5.934 457,996 +0.03(+0.48%)
Feb 24, 2015 5.905 5.934 5.877 5.905 311,885 -0.00(-0.07%)
Feb 23, 2015 5.885 5.926 5.861 5.909 366,580 +0.04(+0.75%)
Feb 20, 2015 5.873 5.934 5.841 5.865 633,560 -0.01(-0.14%)
Feb 19, 2015 5.833 5.885 5.817 5.873 284,906 +0.04(+0.62%)
Feb 18, 2015 5.725 5.865 5.725 5.837 396,698 +0.10(+1.68%)
Feb 17, 2015 5.745 5.773 5.713 5.741 559,816 -0.04(-0.69%)
Feb 13, 2015 5.813 5.781 5.781 5.781 358,431 -0.02(-0.28%)
Feb 12, 2015 5.753 5.813 5.741 5.797 579,611 +0.03(+0.49%)
Feb 11, 2015 5.701 5.781 5.701 5.769 552,390 +0.04(+0.70%)
Feb 10, 2015 5.721 5.753 5.693 5.729 239,435 +0.01(+0.14%)
Feb 09, 2015 5.709 5.745 5.673 5.721 269,995 +0.02(+0.28%)
Feb 06, 2015 5.729 5.749 5.673 5.705 303,222 -0.05(-0.84%)
Feb 05, 2015 5.765 5.769 5.721 5.753 336,935 +0.02(+0.42%)
Feb 04, 2015 5.630 5.773 5.630 5.729 581,151 +0.10(+1.84%)
Feb 03, 2015 5.562 5.662 5.562 5.626 461,258 +0.05(+0.86%)
Feb 02, 2015 5.570 5.590 5.514 5.578 272,766 +0.01(+0.14%)
Jan 30, 2015 5.598 5.602 5.554 5.570 352,816 -0.06(-1.06%)
Jan 29, 2015 5.642 5.654 5.594 5.630 393,586 -0.02(-0.28%)
Jan 28, 2015 5.662 5.689 5.634 5.646 280,020 -0.00(-0.07%)
Jan 27, 2015 5.654 5.673 5.590 5.650 522,264 -0.02(-0.28%)
Jan 26, 2015 5.670 5.689 5.646 5.666 491,243 +0.00(+0.00%)
Jan 23, 2015 5.598 5.677 5.578 5.666 624,023 +0.07(+1.21%)
Jan 22, 2015 5.554 5.638 5.542 5.598 431,289 +0.08(+1.52%)
Jan 21, 2015 5.474 5.530 5.464 5.514 271,656 +0.02(+0.44%)
Jan 20, 2015 5.506 5.522 5.455 5.490 530,641 -0.04(-0.72%)
Jan 16, 2015 5.458 5.546 5.447 5.530 389,944 +0.02(+0.43%)
Jan 15, 2015 5.514 5.558 5.478 5.506 414,915 -0.02(-0.43%)
Jan 14, 2015 5.458 5.554 5.458 5.530 560,723 +0.02(+0.29%)
Jan 13, 2015 5.490 5.526 5.455 5.514 463,742 +0.04(+0.73%)
Jan 12, 2015 5.506 5.506 5.455 5.474 354,471 +0.00(+0.00%)
Jan 09, 2015 5.502 5.534 5.462 5.474 354,790 -0.05(-0.94%)
Jan 08, 2015 5.466 5.558 5.462 5.526 277,900 +0.08(+1.39%)
Jan 07, 2015 5.486 5.514 5.435 5.451 711,610 -0.04(-0.80%)
Jan 06, 2015 5.502 5.542 5.448 5.494 498,235 +0.02(+0.29%)
Jan 05, 2015 5.534 5.552 5.447 5.478 370,591 -0.06(-1.08%)
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.