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 )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2015 5.710 5.734 5.673 5.722 293,812 -0.02(-0.28%)
Mar 30, 2015 5.750 5.770 5.734 5.738 371,874 +0.02(+0.28%)
Mar 27, 2015 5.653 5.734 5.653 5.722 304,909 +0.06(+1.00%)
Mar 26, 2015 5.754 5.754 5.661 5.665 959,398 -0.10(-1.68%)
Mar 25, 2015 5.823 5.847 5.762 5.762 491,508 -0.09(-1.52%)
Mar 24, 2015 5.819 5.863 5.795 5.851 402,882 +0.02(+0.42%)
Mar 23, 2015 5.855 5.875 5.827 5.827 272,973 -0.03(-0.48%)
Mar 20, 2015 5.827 5.875 5.827 5.855 382,428 +0.03(+0.55%)
Mar 19, 2015 5.831 5.839 5.811 5.823 223,024 -0.01(-0.21%)
Mar 18, 2015 5.758 5.855 5.750 5.835 369,286 +0.06(+0.98%)
Mar 17, 2015 5.786 5.807 5.754 5.778 337,324 -0.01(-0.21%)
Mar 16, 2015 5.786 5.811 5.770 5.790 536,112 +0.03(+0.56%)
Mar 13, 2015 5.770 5.794 5.730 5.758 497,590 -0.01(-0.14%)
Mar 12, 2015 5.742 5.795 5.714 5.766 456,988 +0.01(+0.21%)
Mar 11, 2015 5.766 5.774 5.718 5.754 355,068 -0.03(-0.49%)
Mar 10, 2015 5.750 5.780 5.681 5.782 597,813 -0.01(-0.14%)
Mar 09, 2015 5.799 5.835 5.778 5.790 521,448 -0.03(-0.49%)
Mar 06, 2015 5.875 5.911 5.791 5.819 443,788 -0.09(-1.49%)
Mar 05, 2015 5.963 5.967 5.899 5.907 385,214 -0.05(-0.81%)
Mar 04, 2015 5.867 5.971 5.887 5.955 543,847 +0.07(+1.16%)
Mar 03, 2015 5.827 5.895 5.807 5.887 353,445 +0.06(+1.03%)
Mar 02, 2015 5.815 5.855 5.791 5.827 530,431 -0.02(-0.41%)
Feb 27, 2015 5.887 5.927 5.839 5.851 375,865 -0.06(-1.02%)
Feb 26, 2015 5.919 5.975 5.895 5.911 290,667 -0.02(-0.41%)
Feb 25, 2015 5.915 5.963 5.915 5.935 457,880 +0.03(+0.48%)
Feb 24, 2015 5.907 5.935 5.879 5.907 311,806 -0.00(-0.07%)
Feb 23, 2015 5.887 5.927 5.863 5.911 366,487 +0.04(+0.75%)
Feb 20, 2015 5.875 5.935 5.843 5.867 633,399 -0.01(-0.14%)
Feb 19, 2015 5.835 5.887 5.819 5.875 284,834 +0.04(+0.62%)
Feb 18, 2015 5.726 5.867 5.726 5.839 396,598 +0.10(+1.68%)
Feb 17, 2015 5.747 5.775 5.714 5.743 559,674 -0.04(-0.69%)
Feb 13, 2015 5.815 5.783 5.783 5.783 358,340 -0.02(-0.28%)
Feb 12, 2015 5.755 5.815 5.743 5.799 579,464 +0.03(+0.49%)
Feb 11, 2015 5.702 5.783 5.702 5.771 552,250 +0.04(+0.70%)
Feb 10, 2015 5.722 5.755 5.694 5.731 239,374 +0.01(+0.14%)
Feb 09, 2015 5.710 5.747 5.674 5.722 269,927 +0.02(+0.28%)
Feb 06, 2015 5.731 5.751 5.674 5.706 303,145 -0.05(-0.84%)
Feb 05, 2015 5.767 5.771 5.723 5.755 336,849 +0.02(+0.42%)
Feb 04, 2015 5.631 5.774 5.631 5.731 581,003 +0.10(+1.84%)
Feb 03, 2015 5.563 5.663 5.563 5.627 461,141 +0.05(+0.86%)
Feb 02, 2015 5.571 5.591 5.516 5.579 272,697 +0.01(+0.14%)
Jan 30, 2015 5.599 5.603 5.555 5.571 352,727 -0.06(-1.06%)
Jan 29, 2015 5.643 5.655 5.595 5.631 393,486 -0.02(-0.28%)
Jan 28, 2015 5.663 5.691 5.635 5.647 279,949 -0.00(-0.07%)
Jan 27, 2015 5.655 5.675 5.591 5.651 522,132 -0.02(-0.28%)
Jan 26, 2015 5.671 5.691 5.647 5.667 491,118 +0.00(+0.00%)
Jan 23, 2015 5.599 5.679 5.579 5.667 623,865 +0.07(+1.21%)
Jan 22, 2015 5.555 5.639 5.543 5.599 431,179 +0.08(+1.52%)
Jan 21, 2015 5.476 5.532 5.466 5.516 271,587 +0.02(+0.44%)
Jan 20, 2015 5.508 5.524 5.456 5.492 530,506 -0.04(-0.72%)
Jan 16, 2015 5.460 5.547 5.448 5.532 389,845 +0.02(+0.43%)
Jan 15, 2015 5.516 5.559 5.480 5.508 414,810 -0.02(-0.43%)
Jan 14, 2015 5.460 5.555 5.460 5.532 560,581 +0.02(+0.29%)
Jan 13, 2015 5.492 5.528 5.456 5.516 463,624 +0.04(+0.73%)
Jan 12, 2015 5.508 5.508 5.456 5.476 354,381 +0.00(+0.00%)
Jan 09, 2015 5.504 5.535 5.464 5.476 354,700 -0.05(-0.94%)
Jan 08, 2015 5.468 5.559 5.464 5.528 277,829 +0.08(+1.39%)
Jan 07, 2015 5.488 5.516 5.436 5.452 711,430 -0.04(-0.80%)
Jan 06, 2015 5.504 5.543 5.450 5.496 498,109 +0.02(+0.29%)
Jan 05, 2015 5.536 5.553 5.448 5.480 370,497 -0.06(-1.08%)
Jan 02, 2015 5.512 5.540 5.481 5.540 325,027 +0.03(+0.58%)
Dec 31, 2014 5.460 5.508 5.508 5.508 323,423 +0.03(+0.51%)
Dec 30, 2014 5.532 5.551 5.460 5.480 554,246 -0.08(-1.50%)
Dec 29, 2014 5.635 5.635 5.543 5.563 415,874 -0.05(-0.92%)
Dec 26, 2014 5.576 5.651 5.560 5.615 465,466 +0.06(+1.07%)
Dec 24, 2014 5.497 5.556 5.556 5.556 298,657 +0.06(+1.08%)
Dec 23, 2014 5.473 5.524 5.394 5.497 382,618 +0.06(+1.02%)
Dec 22, 2014 5.512 5.538 5.429 5.441 423,401 -0.05(-0.94%)
Dec 19, 2014 5.449 5.508 5.421 5.493 443,174 +0.06(+1.17%)
Dec 18, 2014 5.421 5.473 5.374 5.429 581,214 +0.06(+1.03%)
Dec 17, 2014 5.303 5.390 5.275 5.374 411,060 +0.06(+1.04%)
Dec 16, 2014 5.283 5.338 5.228 5.319 606,356 +0.00(+0.07%)
Dec 15, 2014 5.433 5.433 5.315 5.315 526,866 -0.08(-1.54%)
Dec 12, 2014 5.425 5.445 5.378 5.398 621,527 -0.05(-0.87%)
Dec 11, 2014 5.386 5.493 5.386 5.445 400,105 +0.04(+0.81%)
Dec 10, 2014 5.481 5.508 5.382 5.402 547,532 -0.12(-2.15%)
Dec 09, 2014 5.603 5.603 5.461 5.520 683,693 -0.09(-1.69%)
Dec 08, 2014 5.643 5.667 5.570 5.615 310,242 -0.02(-0.42%)
Dec 05, 2014 5.623 5.666 5.600 5.639 409,723 -0.02(-0.28%)
Dec 04, 2014 5.607 5.655 5.588 5.655 293,357 +0.05(+0.98%)
Dec 03, 2014 5.615 5.631 5.588 5.600 350,843 -0.02(-0.35%)
Dec 02, 2014 5.647 5.674 5.592 5.619 430,967 -0.02(-0.28%)
Dec 01, 2014 5.682 5.698 5.635 5.635 312,189 -0.05(-0.97%)
Nov 28, 2014 5.694 5.721 5.670 5.690 175,651 +0.00(+0.07%)
Nov 26, 2014 5.710 5.686 5.686 5.686 351,938 -0.02(-0.34%)
Nov 25, 2014 5.714 5.725 5.655 5.706 475,924 +0.02(+0.28%)
Nov 24, 2014 5.753 5.753 5.662 5.690 422,082 -0.01(-0.14%)
Nov 21, 2014 5.717 5.717 5.674 5.698 398,037 +0.02(+0.42%)
Nov 20, 2014 5.623 5.682 5.623 5.674 357,391 +0.02(+0.28%)
Nov 19, 2014 5.643 5.682 5.643 5.659 419,423 -0.02(-0.41%)
Nov 18, 2014 5.651 5.714 5.651 5.682 489,391 +0.01(+0.14%)
Nov 17, 2014 5.682 5.694 5.639 5.674 459,010 -0.01(-0.21%)
Nov 14, 2014 5.729 5.741 5.678 5.686 396,807 -0.04(-0.75%)
Nov 13, 2014 5.749 5.749 5.678 5.729 385,103 -0.02(-0.27%)
Nov 12, 2014 5.670 5.753 5.651 5.745 645,079 +0.03(+0.55%)
Nov 11, 2014 5.686 5.721 5.619 5.714 349,295 +0.07(+1.32%)
Nov 10, 2014 5.686 5.686 5.600 5.639 434,771 -0.02(-0.28%)
Nov 07, 2014 5.647 5.690 5.615 5.655 504,138 -0.02(-0.41%)
Nov 06, 2014 5.780 5.780 5.611 5.678 398,477 +0.01(+0.21%)
Nov 05, 2014 5.678 5.694 5.653 5.666 412,457 -0.01(-0.14%)
Nov 04, 2014 5.662 5.682 5.635 5.674 302,903 +0.01(+0.14%)
Nov 03, 2014 5.639 5.686 5.635 5.666 311,203 +0.02(+0.41%)
Oct 31, 2014 5.655 5.698 5.623 5.643 451,567 +0.02(+0.35%)
Oct 30, 2014 5.596 5.635 5.588 5.623 305,336 +0.03(+0.49%)
Oct 29, 2014 5.600 5.631 5.565 5.596 364,893 +0.01(+0.21%)
Oct 28, 2014 5.569 5.600 5.534 5.585 436,220 +0.02(+0.35%)
Oct 27, 2014 5.522 5.573 5.542 5.565 412,711 +0.02(+0.42%)
Oct 24, 2014 5.522 5.546 5.491 5.542 267,060 +0.03(+0.50%)
Oct 23, 2014 5.507 5.538 5.460 5.514 522,945 +0.05(+0.86%)
Oct 22, 2014 5.479 5.518 5.436 5.468 513,234 -0.00(-0.07%)
Oct 21, 2014 5.390 5.475 5.382 5.471 739,582 +0.09(+1.67%)
Oct 20, 2014 5.343 5.382 5.304 5.382 544,441 +0.04(+0.80%)
Oct 17, 2014 5.195 5.372 5.195 5.339 645,167 +0.18(+3.48%)
Oct 16, 2014 5.078 5.206 5.042 5.159 1,315,341 +0.02(+0.30%)
Oct 15, 2014 5.156 5.156 4.879 5.144 2,333,787 -0.05(-0.98%)
Oct 14, 2014 5.179 5.226 5.128 5.195 831,784 +0.02(+0.45%)
Oct 13, 2014 5.312 5.378 5.159 5.171 1,171,984 -0.18(-3.42%)
Oct 10, 2014 5.483 5.491 5.323 5.354 839,739 -0.11(-2.07%)
Oct 09, 2014 5.510 5.510 5.464 5.468 543,959 -0.01(-0.14%)
Oct 08, 2014 5.483 5.499 5.460 5.475 595,310 -0.04(-0.78%)
Oct 07, 2014 5.475 5.522 5.444 5.518 453,695 +0.04(+0.64%)
Oct 06, 2014 5.522 5.522 5.471 5.483 399,473 -0.04(-0.70%)
Oct 03, 2014 5.448 5.526 5.444 5.522 434,421 +0.06(+1.13%)
Oct 02, 2014 5.483 5.491 5.441 5.460 431,382 -0.05(-0.91%)
Oct 01, 2014 5.468 5.572 5.468 5.510 731,845 +0.02(+0.35%)
Sep 30, 2014 5.448 5.499 5.441 5.491 574,787 +0.02(+0.42%)
Sep 29, 2014 5.487 5.512 5.448 5.468 638,204 -0.06(-1.12%)
Sep 26, 2014 5.545 5.549 5.514 5.530 505,377 -0.05(-0.90%)
Sep 25, 2014 5.592 5.603 5.537 5.580 549,326 -0.03(-0.55%)
Sep 24, 2014 5.615 5.623 5.599 5.611 522,910 -0.01(-0.14%)
Sep 23, 2014 5.611 5.626 5.595 5.619 481,980 +0.01(+0.14%)
Sep 22, 2014 5.623 5.642 5.595 5.611 525,508 +0.00(+0.00%)
Sep 19, 2014 5.576 5.630 5.576 5.611 480,317 +0.04(+0.76%)
Sep 18, 2014 5.568 5.580 5.557 5.568 501,999 +0.01(+0.21%)
Sep 17, 2014 5.568 5.584 5.549 5.557 570,355 +0.01(+0.14%)
Sep 16, 2014 5.545 5.561 5.537 5.549 727,251 +0.01(+0.21%)
Sep 15, 2014 5.561 5.568 5.530 5.537 488,772 -0.01(-0.21%)
Sep 12, 2014 5.576 5.576 5.530 5.549 448,426 -0.02(-0.28%)
Sep 11, 2014 5.564 5.572 5.544 5.564 352,402 +0.00(+0.07%)
Sep 10, 2014 5.584 5.584 5.553 5.561 432,396 -0.01(-0.14%)
Sep 09, 2014 5.607 5.623 5.557 5.568 451,685 -0.03(-0.62%)
Sep 08, 2014 5.623 5.638 5.576 5.603 616,426 -0.01(-0.21%)
Sep 05, 2014 5.626 5.649 5.596 5.615 723,462 -0.04(-0.68%)
Sep 04, 2014 5.672 5.676 5.622 5.653 788,721 -0.00(-0.07%)
Sep 03, 2014 5.676 5.688 5.638 5.657 383,191 -0.01(-0.20%)
Sep 02, 2014 5.680 5.680 5.634 5.669 593,343 -0.01(-0.20%)
Aug 29, 2014 5.665 5.680 5.680 5.680 370,280 +0.01(+0.20%)
Aug 28, 2014 5.669 5.707 5.661 5.669 513,408 -0.04(-0.74%)
Aug 27, 2014 5.726 5.733 5.696 5.711 430,386 -0.01(-0.20%)
Aug 26, 2014 5.703 5.738 5.699 5.722 686,096 +0.02(+0.34%)
Aug 25, 2014 5.684 5.699 5.676 5.703 340,939 +0.03(+0.47%)
Aug 22, 2014 5.665 5.684 5.630 5.676 584,687 +0.03(+0.48%)
Aug 21, 2014 5.630 5.692 5.630 5.649 763,972 +0.00(+0.00%)
Aug 20, 2014 5.611 5.665 5.592 5.649 558,921 +0.03(+0.48%)
Aug 19, 2014 5.592 5.649 5.588 5.622 426,220 +0.03(+0.48%)
Aug 18, 2014 5.576 5.634 5.576 5.596 591,604 +0.00(+0.00%)
Aug 15, 2014 5.615 5.634 5.542 5.596 472,643 +0.01(+0.21%)
Aug 14, 2014 5.511 5.603 5.503 5.584 468,862 +0.11(+2.04%)
Aug 13, 2014 5.507 5.538 5.461 5.472 533,233 -0.05(-0.97%)
Aug 12, 2014 5.534 5.538 5.480 5.526 501,504 +0.02(+0.28%)
Aug 11, 2014 5.503 5.592 5.486 5.511 551,260 +0.02(+0.42%)
Aug 08, 2014 5.403 5.469 5.365 5.488 437,578 +0.06(+1.13%)
Aug 07, 2014 5.316 5.449 5.316 5.426 580,153 +0.10(+1.79%)
Aug 06, 2014 5.239 5.335 5.186 5.331 730,454 +0.10(+1.97%)
Aug 05, 2014 5.346 5.398 5.113 5.228 1,588,094 -0.11(-2.07%)
Aug 04, 2014 5.354 5.377 5.312 5.338 584,686 -0.02(-0.29%)
Aug 01, 2014 5.373 5.388 5.323 5.354 645,552 +0.00(+0.07%)
Jul 31, 2014 5.507 5.541 5.323 5.350 1,935,933 -0.20(-3.58%)
Jul 30, 2014 5.655 5.682 5.545 5.549 1,069,345 -0.12(-2.15%)
Jul 29, 2014 5.644 5.671 5.636 5.671 388,198 +0.04(+0.68%)
Jul 28, 2014 5.659 5.667 5.625 5.633 469,132 -0.03(-0.47%)
Jul 25, 2014 5.667 5.667 5.621 5.659 332,613 +0.01(+0.14%)
Jul 24, 2014 5.663 5.675 5.652 5.652 269,947 -0.03(-0.47%)
Jul 23, 2014 5.652 5.678 5.633 5.678 394,365 +0.05(+0.81%)
Jul 22, 2014 5.583 5.652 5.583 5.633 462,674 +0.05(+0.96%)
Jul 21, 2014 5.552 5.587 5.546 5.579 327,227 +0.05(+0.83%)
Jul 18, 2014 5.541 5.575 5.514 5.533 553,091 -0.03(-0.62%)
Jul 17, 2014 5.579 5.606 5.537 5.568 517,665 +0.00(+0.07%)
Jul 16, 2014 5.594 5.633 5.556 5.564 404,819 -0.03(-0.61%)
Jul 15, 2014 5.613 5.625 5.552 5.598 587,003 +0.01(+0.20%)
Jul 14, 2014 5.587 5.644 5.575 5.587 440,766 -0.01(-0.20%)
Jul 11, 2014 5.583 5.648 5.583 5.598 700,650 -0.01(-0.20%)
Jul 10, 2014 5.667 5.682 5.579 5.610 619,792 -0.06(-1.01%)
Jul 09, 2014 5.640 5.671 5.633 5.667 428,877 +0.02(+0.34%)
Jul 08, 2014 5.739 5.739 5.629 5.648 490,074 -0.08(-1.33%)
Jul 07, 2014 5.690 5.739 5.682 5.724 459,742 +0.02(+0.27%)
Jul 03, 2014 5.656 5.709 5.709 5.709 317,923 +0.06(+1.14%)
Jul 02, 2014 5.603 5.663 5.584 5.645 516,613 +0.06(+1.09%)
Jul 01, 2014 5.595 5.645 5.580 5.584 507,215 -0.03(-0.54%)
Jun 30, 2014 5.679 5.717 5.580 5.614 748,286 -0.06(-1.14%)
Jun 27, 2014 5.656 5.682 5.645 5.679 407,027 -0.00(-0.07%)
Jun 26, 2014 5.607 5.682 5.595 5.682 422,058 +0.08(+1.35%)
Jun 25, 2014 5.584 5.614 5.565 5.607 453,792 +0.05(+0.89%)
Jun 24, 2014 5.656 5.663 5.557 5.557 597,241 -0.11(-1.88%)
Jun 23, 2014 5.667 5.705 5.626 5.663 468,492 -0.01(-0.13%)
Jun 20, 2014 5.626 5.671 5.626 5.671 427,929 +0.05(+0.95%)
Jun 19, 2014 5.641 5.671 5.584 5.618 398,678 -0.02(-0.27%)
Jun 18, 2014 5.584 5.641 5.576 5.633 457,167 +0.04(+0.75%)
Jun 17, 2014 5.667 5.667 5.512 5.591 560,460 +0.04(+0.68%)
Jun 16, 2014 5.550 5.561 5.531 5.553 370,674 +0.00(+0.07%)
Jun 13, 2014 5.561 5.576 5.527 5.550 466,797 -0.00(-0.07%)
Jun 12, 2014 5.572 5.588 5.504 5.553 540,370 +0.01(+0.14%)
Jun 11, 2014 5.557 5.561 5.519 5.546 493,625 +0.00(+0.07%)
Jun 10, 2014 5.538 6.297 5.531 5.542 575,964 +0.05(+0.90%)
Jun 06, 2014 5.481 5.493 5.463 5.493 540,925 +0.02(+0.41%)
Jun 05, 2014 5.402 5.481 5.376 5.470 709,712 +0.10(+1.82%)
Jun 04, 2014 5.444 5.466 5.338 5.372 1,065,090 -0.07(-1.25%)
Jun 03, 2014 5.444 5.455 5.425 5.440 517,757 -0.02(-0.41%)
Jun 02, 2014 5.466 5.466 5.429 5.463 551,656 -0.00(-0.07%)
May 30, 2014 5.478 5.489 5.433 5.466 697,499 +0.00(+0.00%)
May 29, 2014 5.433 5.466 5.423 5.466 706,344 +0.04(+0.76%)
May 28, 2014 5.414 5.455 5.387 5.425 385,383 +0.03(+0.49%)
May 27, 2014 5.425 5.425 5.399 5.399 622,905 -0.03(-0.49%)
May 23, 2014 5.433 5.425 5.425 5.425 692,265 +0.02(+0.42%)
May 22, 2014 5.372 5.444 5.357 5.402 595,146 +0.05(+0.99%)
May 21, 2014 5.312 5.361 5.301 5.350 722,679 +0.03(+0.50%)
May 20, 2014 5.406 5.406 5.319 5.323 492,341 -0.07(-1.26%)
May 19, 2014 5.384 5.395 5.357 5.391 592,141 +0.04(+0.70%)
May 16, 2014 5.342 5.372 5.312 5.353 851,969 +0.00(+0.00%)
May 15, 2014 5.402 5.421 5.338 5.353 705,311 -0.03(-0.63%)
May 14, 2014 5.387 5.391 5.365 5.387 440,390 +0.00(+0.07%)
May 13, 2014 5.350 5.391 5.312 5.384 863,433 +0.06(+1.13%)
May 12, 2014 5.327 5.342 5.301 5.323 487,091 -0.02(-0.35%)
May 09, 2014 5.327 5.346 5.286 5.342 605,604 +0.00(+0.00%)
May 08, 2014 5.353 5.368 5.312 5.342 373,560 +0.01(+0.21%)
May 07, 2014 5.308 5.331 5.267 5.331 598,184 +0.03(+0.49%)
May 06, 2014 5.260 5.312 5.222 5.305 561,080 +0.07(+1.36%)
May 05, 2014 5.252 5.256 5.219 5.234 586,785 +0.00(+0.07%)
May 02, 2014 5.293 5.297 5.222 5.230 452,069 -0.05(-0.99%)
May 01, 2014 5.263 5.286 5.252 5.282 448,632 +0.02(+0.36%)
Apr 30, 2014 5.226 5.267 5.211 5.263 526,728 +0.04(+0.72%)
Apr 29, 2014 5.215 5.226 5.189 5.226 391,039 +0.04(+0.72%)
Apr 28, 2014 5.215 5.234 5.189 5.189 466,464 +0.00(+0.00%)
Apr 25, 2014 5.207 5.215 5.166 5.189 398,924 -0.02(-0.36%)
Apr 24, 2014 5.204 5.226 5.181 5.207 532,291 +0.02(+0.36%)
Apr 23, 2014 5.174 5.211 5.174 5.189 591,145 +0.03(+0.51%)
Apr 22, 2014 5.121 5.162 5.115 5.162 588,491 +0.03(+0.58%)
Apr 21, 2014 5.162 5.185 5.110 5.133 1,003,992 -0.03(-0.65%)
Apr 17, 2014 5.181 5.166 5.166 5.166 509,502 -0.04(-0.72%)
Apr 16, 2014 5.147 5.235 5.144 5.204 1,037,909 +0.07(+1.31%)
Apr 15, 2014 5.140 5.155 5.091 5.136 893,225 +0.01(+0.22%)
Apr 14, 2014 5.125 5.144 5.088 5.125 650,847 +0.01(+0.29%)
Apr 11, 2014 5.121 5.125 5.091 5.110 492,169 +0.00(+0.00%)
Apr 10, 2014 5.136 5.170 5.099 5.110 511,697 -0.04(-0.87%)
Apr 09, 2014 5.151 5.185 5.125 5.155 1,009,464 +0.01(+0.22%)
Apr 08, 2014 5.181 5.181 5.088 5.144 788,312 -0.02(-0.36%)
Apr 07, 2014 5.200 5.200 5.118 5.162 691,512 -0.03(-0.64%)
Apr 04, 2014 5.255 5.266 5.177 5.196 886,205 -0.02(-0.43%)
Apr 03, 2014 5.240 5.292 5.203 5.218 844,140 -0.03(-0.50%)
Apr 02, 2014 5.188 5.266 5.125 5.244 1,209,720 +0.10(+2.02%)
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.