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 )

11.22 -0.19 (-1.67%)
Streaming Delayed Price Updated: 1:33 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 30, 2016 5.186 5.186 5.186 0 +0.00(+0.09%)
Dec 29, 2016 5.176 5.196 5.157 5.181 753,347 +0.00(+0.00%)
Dec 28, 2016 5.235 5.240 5.167 5.181 503,564 -0.04(-0.85%)
Dec 27, 2016 5.191 5.235 5.167 5.226 641,283 +0.02(+0.47%)
Dec 23, 2016 5.201 5.201 5.201 0 +0.02(+0.47%)
Dec 22, 2016 5.177 5.187 5.153 5.177 867,206 +0.01(+0.19%)
Dec 21, 2016 5.172 5.177 5.144 5.167 644,920 +0.00(+0.09%)
Dec 20, 2016 5.221 5.226 5.143 5.162 1,083,892 -0.05(-0.93%)
Dec 19, 2016 5.221 5.225 5.192 5.211 460,801 +0.00(+0.00%)
Dec 16, 2016 5.206 5.221 5.175 5.211 631,604 +0.00(+0.09%)
Dec 15, 2016 5.177 5.209 5.157 5.206 779,025 +0.05(+0.94%)
Dec 14, 2016 5.138 5.187 5.135 5.157 666,053 +0.00(+0.09%)
Dec 13, 2016 5.089 5.172 5.081 5.153 792,891 +0.06(+1.24%)
Dec 12, 2016 5.109 5.157 5.060 5.089 896,058 -0.01(-0.29%)
Dec 09, 2016 5.070 5.114 5.055 5.104 515,492 +0.04(+0.87%)
Dec 08, 2016 5.070 5.070 5.041 5.060 664,219 +0.01(+0.19%)
Dec 07, 2016 5.036 5.060 4.997 5.050 564,787 +0.01(+0.29%)
Dec 06, 2016 4.997 5.036 4.997 5.036 524,591 +0.04(+0.87%)
Dec 05, 2016 4.959 4.997 4.959 4.992 558,528 +0.04(+0.78%)
Dec 02, 2016 4.968 4.973 4.934 4.954 466,714 -0.02(-0.39%)
Dec 01, 2016 5.002 5.016 4.968 4.973 404,540 -0.05(-1.06%)
Nov 30, 2016 5.026 5.050 5.016 5.026 574,608 -0.01(-0.19%)
Nov 29, 2016 5.012 5.050 5.002 5.036 446,944 +0.00(+0.10%)
Nov 28, 2016 5.021 5.045 5.007 5.031 325,111 +0.01(+0.29%)
Nov 25, 2016 5.036 5.060 4.992 5.016 306,828 -0.00(-0.10%)
Nov 23, 2016 5.021 5.021 5.021 0 -0.05(-0.95%)
Nov 22, 2016 5.012 5.079 5.012 5.070 618,544 +0.02(+0.48%)
Nov 21, 2016 4.997 5.060 4.992 5.045 315,056 +0.04(+0.77%)
Nov 18, 2016 4.997 5.012 4.973 5.007 212,441 -0.00(-0.10%)
Nov 17, 2016 5.021 5.026 4.978 5.012 349,699 -0.02(-0.38%)
Nov 16, 2016 4.896 5.031 4.896 5.031 658,969 +0.12(+2.36%)
Nov 15, 2016 4.843 4.920 4.814 4.915 409,605 +0.07(+1.49%)
Nov 14, 2016 4.828 4.848 4.781 4.843 691,939 +0.01(+0.20%)
Nov 11, 2016 4.872 4.872 4.799 4.833 918,782 -0.01(-0.30%)
Nov 10, 2016 4.944 4.954 4.824 4.848 414,199 -0.05(-0.99%)
Nov 09, 2016 4.828 4.925 4.824 4.896 479,356 +0.01(+0.30%)
Nov 08, 2016 4.886 4.915 4.852 4.881 461,212 -0.03(-0.59%)
Nov 07, 2016 4.891 4.925 4.862 4.910 510,902 +0.10(+2.11%)
Nov 04, 2016 4.819 4.862 4.800 4.809 325,658 -0.02(-0.40%)
Nov 03, 2016 4.876 4.924 4.814 4.828 366,471 -0.06(-1.27%)
Nov 02, 2016 4.962 4.962 4.862 4.890 545,429 -0.07(-1.44%)
Nov 01, 2016 5.019 5.028 4.933 4.962 331,083 -0.04(-0.76%)
Oct 31, 2016 5.034 5.043 4.981 5.000 347,387 -0.01(-0.29%)
Oct 28, 2016 5.067 5.134 5.013 5.014 269,033 -0.04(-0.76%)
Oct 27, 2016 5.139 5.172 5.053 5.053 377,063 -0.07(-1.31%)
Oct 26, 2016 5.153 5.167 5.115 5.119 458,767 -0.02(-0.37%)
Oct 25, 2016 5.162 5.177 5.134 5.139 390,602 -0.03(-0.55%)
Oct 24, 2016 5.191 5.229 5.162 5.167 276,936 +0.01(+0.19%)
Oct 21, 2016 5.158 5.186 5.139 5.158 284,258 -0.00(-0.09%)
Oct 20, 2016 5.182 5.196 5.139 5.162 197,089 -0.00(-0.09%)
Oct 19, 2016 5.153 5.205 5.124 5.167 262,148 +0.04(+0.74%)
Oct 18, 2016 5.186 5.186 5.110 5.129 352,111 -0.01(-0.19%)
Oct 17, 2016 5.201 5.229 5.134 5.139 505,883 -0.06(-1.10%)
Oct 14, 2016 5.225 5.248 5.196 5.196 401,935 +0.00(+0.09%)
Oct 13, 2016 5.182 5.220 5.134 5.191 393,477 -0.03(-0.55%)
Oct 12, 2016 5.191 5.225 5.162 5.220 335,778 +0.00(+0.09%)
Oct 11, 2016 5.191 5.234 5.134 5.215 553,167 +0.01(+0.18%)
Oct 10, 2016 5.186 5.229 5.177 5.205 404,860 +0.03(+0.55%)
Oct 07, 2016 5.225 5.250 5.167 5.177 414,806 -0.05(-0.96%)
Oct 06, 2016 5.296 5.296 5.210 5.227 531,345 -0.08(-1.57%)
Oct 05, 2016 5.268 5.363 5.241 5.311 912,631 +0.06(+1.17%)
Oct 04, 2016 5.206 5.277 5.197 5.249 639,743 +0.04(+0.73%)
Oct 03, 2016 5.206 5.240 5.178 5.211 470,991 +0.00(+0.00%)
Sep 30, 2016 5.197 5.249 5.178 5.211 469,522 +0.02(+0.36%)
Sep 29, 2016 5.287 5.304 5.187 5.192 453,222 -0.11(-2.14%)
Sep 28, 2016 5.249 5.306 5.235 5.306 216,007 +0.06(+1.08%)
Sep 27, 2016 5.197 5.258 5.188 5.249 322,181 +0.07(+1.37%)
Sep 26, 2016 5.240 5.244 5.178 5.178 353,653 -0.08(-1.44%)
Sep 23, 2016 5.292 5.296 5.240 5.254 392,420 -0.04(-0.72%)
Sep 22, 2016 5.277 5.315 5.259 5.292 265,425 +0.05(+0.90%)
Sep 21, 2016 5.230 5.258 5.192 5.244 297,721 +0.02(+0.45%)
Sep 20, 2016 5.240 5.258 5.216 5.221 234,834 -0.01(-0.18%)
Sep 19, 2016 5.249 5.273 5.211 5.230 286,603 -0.01(-0.18%)
Sep 16, 2016 5.173 5.240 5.169 5.240 414,998 +0.06(+1.10%)
Sep 15, 2016 5.206 5.249 5.173 5.183 642,794 -0.02(-0.45%)
Sep 14, 2016 5.159 5.235 5.159 5.206 441,310 +0.04(+0.73%)
Sep 13, 2016 5.192 5.225 5.121 5.169 655,076 -0.04(-0.73%)
Sep 12, 2016 5.107 5.244 5.031 5.206 700,858 +0.09(+1.66%)
Sep 09, 2016 5.277 5.311 5.102 5.121 812,869 -0.18(-3.48%)
Sep 08, 2016 5.339 5.356 5.287 5.306 474,443 -0.03(-0.62%)
Sep 07, 2016 5.311 5.344 5.283 5.339 341,748 +0.03(+0.62%)
Sep 06, 2016 5.283 5.320 5.271 5.306 423,225 +0.03(+0.53%)
Sep 02, 2016 5.254 5.278 5.278 5.278 280,934 +0.04(+0.81%)
Sep 01, 2016 5.250 5.278 5.231 5.236 420,567 +0.00(+0.09%)
Aug 31, 2016 5.287 5.304 5.222 5.231 577,601 -0.06(-1.15%)
Aug 30, 2016 5.325 5.362 5.283 5.292 340,103 -0.04(-0.79%)
Aug 29, 2016 5.372 5.381 5.320 5.334 401,477 -0.02(-0.34%)
Aug 26, 2016 5.311 5.367 5.306 5.353 419,815 +0.04(+0.79%)
Aug 25, 2016 5.311 5.330 5.301 5.310 236,784 -0.02(-0.45%)
Aug 24, 2016 5.339 5.348 5.301 5.334 295,733 +0.00(+0.09%)
Aug 23, 2016 5.315 5.334 5.311 5.330 246,994 +0.04(+0.80%)
Aug 22, 2016 5.311 5.315 5.278 5.287 345,943 -0.03(-0.53%)
Aug 19, 2016 5.325 5.330 5.292 5.315 330,436 -0.04(-0.70%)
Aug 18, 2016 5.301 5.362 5.283 5.353 310,858 +0.06(+1.15%)
Aug 17, 2016 5.306 5.311 5.283 5.292 370,718 +0.00(+0.09%)
Aug 16, 2016 5.250 5.301 5.250 5.287 474,627 +0.02(+0.36%)
Aug 15, 2016 5.250 5.273 5.231 5.269 466,120 +0.05(+0.99%)
Aug 12, 2016 5.231 5.242 5.193 5.217 295,336 +0.00(+0.00%)
Aug 11, 2016 5.189 5.254 5.179 5.217 515,590 +0.03(+0.54%)
Aug 10, 2016 5.222 5.226 5.175 5.189 813,980 -0.03(-0.63%)
Aug 09, 2016 5.212 5.245 5.200 5.222 283,545 +0.00(+0.00%)
Aug 08, 2016 5.269 5.278 5.184 5.222 467,226 -0.03(-0.62%)
Aug 05, 2016 5.217 5.273 5.217 5.254 342,371 +0.05(+0.89%)
Aug 04, 2016 5.203 5.222 5.194 5.208 285,876 +0.01(+0.27%)
Aug 03, 2016 5.180 5.227 5.173 5.194 427,512 +0.01(+0.18%)
Aug 02, 2016 5.278 5.296 5.161 5.185 446,991 -0.09(-1.76%)
Aug 01, 2016 5.324 5.329 5.270 5.278 330,070 -0.04(-0.79%)
Jul 29, 2016 5.343 5.343 5.287 5.320 513,807 -0.02(-0.44%)
Jul 28, 2016 5.306 5.347 5.300 5.343 474,422 +0.05(+0.88%)
Jul 27, 2016 5.338 5.338 5.254 5.296 541,940 +0.07(+1.24%)
Jul 26, 2016 5.241 5.259 5.208 5.231 311,453 +0.00(+0.09%)
Jul 25, 2016 5.278 5.282 5.218 5.227 460,316 -0.05(-0.88%)
Jul 22, 2016 5.236 5.273 5.222 5.273 285,965 +0.03(+0.62%)
Jul 21, 2016 5.236 5.268 5.208 5.241 316,900 +0.00(+0.00%)
Jul 20, 2016 5.143 5.259 5.143 5.241 771,608 +0.11(+2.08%)
Jul 19, 2016 5.143 5.156 5.120 5.134 263,298 -0.01(-0.27%)
Jul 18, 2016 5.073 5.175 5.073 5.148 647,410 +0.07(+1.37%)
Jul 15, 2016 5.092 5.143 5.064 5.078 436,251 -0.01(-0.27%)
Jul 14, 2016 5.120 5.134 5.045 5.092 599,510 -0.02(-0.45%)
Jul 13, 2016 5.180 5.208 5.094 5.115 524,435 -0.07(-1.43%)
Jul 12, 2016 5.087 5.217 5.078 5.189 710,451 +0.10(+2.01%)
Jul 11, 2016 5.068 5.138 5.050 5.087 887,878 +0.01(+0.18%)
Jul 08, 2016 5.045 5.078 5.041 5.078 488,564 +0.08(+1.68%)
Jul 07, 2016 4.962 5.026 4.962 4.994 530,785 +0.05(+1.03%)
Jul 05, 2016 4.907 4.953 4.904 4.943 759,470 +0.04(+0.85%)
Jul 01, 2016 4.893 4.902 4.902 4.902 478,828 +0.01(+0.28%)
Jun 30, 2016 4.856 4.907 4.837 4.888 539,800 +0.04(+0.76%)
Jun 29, 2016 4.814 4.865 4.801 4.851 388,244 +0.04(+0.77%)
Jun 28, 2016 4.755 4.819 4.755 4.814 457,105 +0.10(+2.05%)
Jun 27, 2016 4.718 4.749 4.690 4.718 425,575 -0.04(-0.78%)
Jun 24, 2016 4.745 4.833 4.695 4.755 1,196,414 -0.12(-2.55%)
Jun 23, 2016 4.814 4.883 4.805 4.879 468,399 +0.08(+1.73%)
Jun 22, 2016 4.796 4.814 4.787 4.796 324,832 -0.02(-0.48%)
Jun 21, 2016 4.805 4.828 4.790 4.819 300,377 +0.00(+0.10%)
Jun 20, 2016 4.782 4.824 4.782 4.814 286,426 +0.04(+0.82%)
Jun 17, 2016 4.750 4.782 4.741 4.775 247,260 +0.01(+0.14%)
Jun 16, 2016 4.718 4.782 4.704 4.768 616,124 +0.02(+0.49%)
Jun 15, 2016 4.727 4.755 4.704 4.745 490,938 +0.04(+0.78%)
Jun 14, 2016 4.722 4.748 4.681 4.708 421,742 -0.02(-0.39%)
Jun 13, 2016 4.764 4.778 4.727 4.727 449,591 -0.04(-0.77%)
Jun 10, 2016 4.787 4.801 4.745 4.764 401,751 -0.05(-1.10%)
Jun 09, 2016 4.824 4.842 4.796 4.817 508,795 -0.02(-0.43%)
Jun 08, 2016 4.814 4.842 4.805 4.837 636,978 +0.06(+1.16%)
Jun 07, 2016 4.750 4.791 4.746 4.782 521,961 +0.03(+0.58%)
Jun 06, 2016 4.741 4.768 4.723 4.755 439,456 +0.01(+0.29%)
Jun 03, 2016 4.686 4.759 4.686 4.741 463,249 +0.04(+0.78%)
Jun 02, 2016 4.714 4.727 4.705 4.705 463,290 -0.02(-0.48%)
Jun 01, 2016 4.723 4.759 4.695 4.727 553,472 +0.00(+0.10%)
May 31, 2016 4.700 4.727 4.700 4.723 284,472 +0.02(+0.39%)
May 27, 2016 4.709 4.705 4.705 4.705 353,267 +0.01(+0.19%)
May 26, 2016 4.686 4.714 4.673 4.695 346,657 +0.03(+0.59%)
May 25, 2016 4.654 4.686 4.654 4.668 517,990 +0.01(+0.29%)
May 24, 2016 4.632 4.663 4.622 4.654 541,299 +0.04(+0.79%)
May 23, 2016 4.600 4.636 4.600 4.618 383,740 +0.01(+0.20%)
May 20, 2016 4.618 4.641 4.609 4.609 413,081 -0.02(-0.39%)
May 19, 2016 4.645 4.654 4.609 4.627 310,936 -0.03(-0.69%)
May 18, 2016 4.654 4.686 4.613 4.659 387,255 +0.00(+0.00%)
May 17, 2016 4.645 4.691 4.645 4.659 494,968 +0.00(+0.10%)
May 16, 2016 4.650 4.691 4.639 4.654 491,190 +0.02(+0.39%)
May 13, 2016 4.654 4.654 4.600 4.636 519,550 -0.01(-0.20%)
May 12, 2016 4.636 4.636 4.613 4.645 298,649 +0.03(+0.69%)
May 11, 2016 4.622 4.645 4.609 4.613 252,993 -0.02(-0.49%)
May 10, 2016 4.632 4.643 4.609 4.636 372,999 +0.01(+0.20%)
May 09, 2016 4.604 4.645 4.600 4.627 380,799 +0.01(+0.30%)
May 06, 2016 4.618 4.630 4.609 4.613 364,915 -0.02(-0.39%)
May 05, 2016 4.609 4.649 4.600 4.631 391,984 +0.02(+0.49%)
May 04, 2016 4.636 4.640 4.609 4.609 579,706 -0.04(-0.78%)
May 03, 2016 4.663 4.672 4.640 4.645 468,167 -0.02(-0.48%)
May 02, 2016 4.668 4.690 4.649 4.668 503,793 +0.02(+0.49%)
Apr 29, 2016 4.695 4.704 4.636 4.645 564,305 -0.05(-0.96%)
Apr 28, 2016 4.708 4.744 4.681 4.690 675,430 -0.04(-0.76%)
Apr 27, 2016 4.780 4.780 4.713 4.726 566,288 -0.04(-0.76%)
Apr 26, 2016 4.735 4.762 4.704 4.762 441,348 +0.04(+0.86%)
Apr 25, 2016 4.704 4.735 4.704 4.722 282,313 -0.00(-0.10%)
Apr 22, 2016 4.695 4.726 4.685 4.726 283,917 +0.04(+0.77%)
Apr 21, 2016 4.686 4.717 4.672 4.690 454,884 +0.02(+0.39%)
Apr 20, 2016 4.631 4.689 4.631 4.672 452,394 +0.03(+0.68%)
Apr 19, 2016 4.622 4.658 4.622 4.640 618,587 +0.00(+0.10%)
Apr 18, 2016 4.640 4.672 4.613 4.636 1,319,923 -0.05(-0.97%)
Apr 15, 2016 4.740 4.758 4.677 4.681 822,218 -0.05(-0.96%)
Apr 14, 2016 4.695 4.731 4.672 4.726 363,314 +0.04(+0.87%)
Apr 13, 2016 4.649 4.699 4.636 4.686 445,941 +0.04(+0.78%)
Apr 12, 2016 4.618 4.654 4.595 4.649 303,862 +0.04(+0.88%)
Apr 11, 2016 4.591 4.622 4.573 4.609 410,320 +0.02(+0.49%)
Apr 08, 2016 4.573 4.604 4.564 4.586 255,177 +0.02(+0.50%)
Apr 07, 2016 4.568 4.604 4.541 4.564 479,642 -0.04(-0.87%)
Apr 06, 2016 4.541 4.617 4.541 4.604 370,128 +0.05(+1.18%)
Apr 05, 2016 4.599 4.608 4.541 4.550 381,232 -0.07(-1.45%)
Apr 04, 2016 4.644 4.644 4.599 4.617 263,030 -0.01(-0.19%)
Apr 01, 2016 4.622 4.653 4.608 4.626 286,735 -0.02(-0.48%)
Mar 31, 2016 4.617 4.667 4.613 4.649 279,856 +0.04(+0.97%)
Mar 30, 2016 4.582 4.662 4.577 4.604 375,018 +0.03(+0.68%)
Mar 29, 2016 4.519 4.582 4.519 4.573 406,669 +0.04(+0.99%)
Mar 28, 2016 4.550 4.550 4.514 4.528 410,230 -0.00(-0.10%)
Mar 24, 2016 4.622 4.532 4.532 4.532 457,743 -0.10(-2.13%)
Mar 23, 2016 4.649 4.653 4.622 4.631 279,706 -0.02(-0.48%)
Mar 22, 2016 4.640 4.653 4.619 4.653 294,095 +0.01(+0.19%)
Mar 21, 2016 4.640 4.671 4.617 4.644 418,853 -0.01(-0.19%)
Mar 18, 2016 4.644 4.667 4.640 4.653 369,565 +0.02(+0.39%)
Mar 17, 2016 4.568 4.644 4.568 4.635 574,868 +0.05(+1.07%)
Mar 16, 2016 4.510 4.590 4.501 4.586 721,759 +0.08(+1.69%)
Mar 15, 2016 4.505 4.510 4.461 4.510 610,600 +0.01(+0.30%)
Mar 14, 2016 4.488 4.510 4.447 4.496 486,475 +0.00(+0.10%)
Mar 11, 2016 4.474 4.505 4.456 4.492 506,615 +0.05(+1.21%)
Mar 10, 2016 4.452 4.459 4.411 4.438 561,401 +0.01(+0.30%)
Mar 09, 2016 4.385 4.425 4.362 4.425 577,974 +0.05(+1.12%)
Mar 08, 2016 4.358 4.380 4.318 4.376 419,660 +0.00(+0.00%)
Mar 07, 2016 4.358 4.389 4.336 4.376 831,199 +0.02(+0.51%)
Mar 04, 2016 4.362 4.429 4.349 4.354 896,769 +0.01(+0.20%)
Mar 03, 2016 4.327 4.380 4.327 4.345 705,480 +0.00(+0.10%)
Mar 02, 2016 4.305 4.358 4.283 4.340 544,375 +0.02(+0.41%)
Mar 01, 2016 4.225 4.323 4.199 4.323 668,978 +0.12(+2.74%)
Feb 29, 2016 4.168 4.221 4.154 4.207 468,702 +0.04(+0.96%)
Feb 26, 2016 4.114 4.181 4.110 4.168 476,418 +0.05(+1.29%)
Feb 25, 2016 4.044 4.123 4.044 4.114 329,160 +0.06(+1.53%)
Feb 24, 2016 4.013 4.055 3.990 4.052 451,849 +0.04(+0.88%)
Feb 23, 2016 4.030 4.057 4.009 4.017 510,167 -0.01(-0.33%)
Feb 22, 2016 4.057 4.092 4.017 4.030 639,135 +0.00(+0.00%)
Feb 19, 2016 3.990 4.039 3.968 4.030 697,717 +0.04(+1.00%)
Feb 18, 2016 4.004 4.030 3.986 3.990 508,013 -0.01(-0.33%)
Feb 17, 2016 3.951 4.057 3.951 4.004 825,764 +0.05(+1.35%)
Feb 16, 2016 3.964 3.977 3.937 3.951 647,625 +0.02(+0.56%)
Feb 12, 2016 3.875 3.928 3.928 3.928 491,324 +0.06(+1.60%)
Feb 11, 2016 3.897 3.928 3.824 3.866 941,449 -0.08(-2.13%)
Feb 10, 2016 3.986 4.026 3.946 3.951 388,905 -0.04(-0.89%)
Feb 09, 2016 3.951 3.986 3.911 3.986 855,682 -0.04(-0.88%)
Feb 08, 2016 4.092 4.092 3.977 4.021 1,041,446 -0.11(-2.68%)
Feb 05, 2016 4.163 4.167 4.044 4.132 993,241 -0.03(-0.74%)
Feb 04, 2016 4.136 4.176 4.112 4.163 458,851 +0.02(+0.42%)
Feb 03, 2016 4.128 4.150 4.075 4.145 484,064 +0.02(+0.42%)
Feb 02, 2016 4.088 4.150 4.088 4.128 1,089,145 -0.08(-1.87%)
Feb 01, 2016 4.141 4.211 4.101 4.207 722,836 +0.05(+1.16%)
Jan 29, 2016 4.097 4.163 4.097 4.158 576,675 +0.07(+1.82%)
Jan 28, 2016 4.049 4.106 4.036 4.084 740,201 +0.04(+1.08%)
Jan 27, 2016 4.040 4.093 3.996 4.040 685,973 -0.03(-0.75%)
Jan 26, 2016 4.009 4.093 3.996 4.071 772,710 +0.08(+1.98%)
Jan 25, 2016 4.115 4.115 3.983 3.992 606,845 -0.12(-2.88%)
Jan 22, 2016 4.014 4.119 4.009 4.110 876,823 +0.12(+3.08%)
Jan 21, 2016 3.931 4.040 3.900 3.988 612,737 +0.06(+1.45%)
Jan 20, 2016 3.983 3.983 3.808 3.931 1,842,270 -0.11(-2.71%)
Jan 19, 2016 4.097 4.110 3.979 4.040 734,859 -0.03(-0.75%)
Jan 15, 2016 4.106 4.071 4.071 4.071 1,067,123 -0.11(-2.72%)
Jan 14, 2016 4.154 4.198 4.106 4.185 862,320 +0.03(+0.63%)
Jan 13, 2016 4.360 4.360 4.123 4.158 1,669,490 -0.17(-3.95%)
Jan 12, 2016 4.382 4.417 4.303 4.329 855,665 -0.05(-1.10%)
Jan 11, 2016 4.434 4.448 4.342 4.377 889,160 -0.04(-0.79%)
Jan 08, 2016 4.474 4.513 4.408 4.413 657,339 -0.06(-1.27%)
Jan 07, 2016 4.548 4.553 4.470 4.470 848,963 -0.13(-2.81%)
Jan 06, 2016 4.645 4.660 4.579 4.599 673,380 -0.08(-1.64%)
Jan 05, 2016 4.654 4.706 4.641 4.675 661,091 +0.04(+0.76%)
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.