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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 29, 2016 4.736 4.745 4.677 4.686 559,359 -0.05(-0.96%)
Apr 28, 2016 4.750 4.786 4.722 4.732 669,510 -0.04(-0.76%)
Apr 27, 2016 4.823 4.823 4.754 4.768 561,325 -0.04(-0.76%)
Apr 26, 2016 4.777 4.805 4.745 4.805 437,480 +0.04(+0.86%)
Apr 25, 2016 4.745 4.777 4.745 4.763 279,838 -0.00(-0.10%)
Apr 22, 2016 4.736 4.768 4.727 4.768 281,429 +0.04(+0.77%)
Apr 21, 2016 4.727 4.759 4.713 4.732 450,897 +0.02(+0.39%)
Apr 20, 2016 4.672 4.731 4.672 4.713 448,429 +0.03(+0.68%)
Apr 19, 2016 4.663 4.700 4.663 4.681 613,166 +0.00(+0.10%)
Apr 18, 2016 4.681 4.713 4.654 4.677 1,308,355 -0.05(-0.97%)
Apr 15, 2016 4.782 4.800 4.719 4.722 815,012 -0.05(-0.96%)
Apr 14, 2016 4.736 4.773 4.713 4.768 360,130 +0.04(+0.87%)
Apr 13, 2016 4.691 4.741 4.677 4.727 442,032 +0.04(+0.78%)
Apr 12, 2016 4.659 4.695 4.636 4.691 301,199 +0.04(+0.88%)
Apr 11, 2016 4.631 4.663 4.613 4.650 406,724 +0.02(+0.49%)
Apr 08, 2016 4.613 4.645 4.604 4.627 252,941 +0.02(+0.50%)
Apr 07, 2016 4.608 4.645 4.581 4.604 475,439 -0.04(-0.87%)
Apr 06, 2016 4.581 4.658 4.581 4.645 366,884 +0.05(+1.18%)
Apr 05, 2016 4.640 4.649 4.581 4.590 377,891 -0.07(-1.45%)
Apr 04, 2016 4.685 4.685 4.640 4.658 260,725 -0.01(-0.19%)
Apr 01, 2016 4.663 4.694 4.649 4.667 284,222 -0.02(-0.48%)
Mar 31, 2016 4.658 4.708 4.654 4.690 277,403 +0.05(+0.97%)
Mar 30, 2016 4.622 4.703 4.617 4.645 371,732 +0.03(+0.69%)
Mar 29, 2016 4.559 4.622 4.559 4.613 403,105 +0.05(+0.99%)
Mar 28, 2016 4.590 4.590 4.554 4.568 406,634 -0.00(-0.10%)
Mar 24, 2016 4.663 4.572 4.572 4.572 453,731 -0.10(-2.13%)
Mar 23, 2016 4.690 4.694 4.663 4.672 277,254 -0.02(-0.48%)
Mar 22, 2016 4.681 4.694 4.660 4.694 291,518 +0.01(+0.19%)
Mar 21, 2016 4.681 4.712 4.658 4.685 415,182 -0.01(-0.19%)
Mar 18, 2016 4.685 4.708 4.681 4.694 366,326 +0.02(+0.39%)
Mar 17, 2016 4.608 4.685 4.608 4.676 569,829 +0.05(+1.07%)
Mar 16, 2016 4.550 4.631 4.541 4.627 715,433 +0.08(+1.69%)
Mar 15, 2016 4.545 4.550 4.500 4.550 605,248 +0.01(+0.30%)
Mar 14, 2016 4.527 4.550 4.487 4.536 482,211 +0.00(+0.10%)
Mar 11, 2016 4.514 4.545 4.496 4.532 502,175 +0.05(+1.21%)
Mar 10, 2016 4.491 4.499 4.450 4.478 556,481 +0.01(+0.30%)
Mar 09, 2016 4.423 4.464 4.401 4.464 572,909 +0.05(+1.12%)
Mar 08, 2016 4.396 4.419 4.356 4.414 415,982 +0.00(+0.00%)
Mar 07, 2016 4.397 4.428 4.374 4.414 823,914 +0.02(+0.51%)
Mar 04, 2016 4.401 4.468 4.388 4.392 888,910 +0.01(+0.20%)
Mar 03, 2016 4.365 4.419 4.365 4.383 699,297 +0.00(+0.10%)
Mar 02, 2016 4.343 4.397 4.321 4.379 539,603 +0.02(+0.41%)
Mar 01, 2016 4.262 4.361 4.236 4.361 663,115 +0.12(+2.74%)
Feb 29, 2016 4.204 4.258 4.191 4.245 464,594 +0.04(+0.96%)
Feb 26, 2016 4.151 4.218 4.146 4.204 472,242 +0.05(+1.29%)
Feb 25, 2016 4.079 4.160 4.079 4.151 326,275 +0.06(+1.53%)
Feb 24, 2016 4.048 4.090 4.026 4.088 447,889 +0.04(+0.88%)
Feb 23, 2016 4.066 4.093 4.044 4.052 505,696 -0.01(-0.33%)
Feb 22, 2016 4.093 4.128 4.052 4.066 633,534 +0.00(+0.00%)
Feb 19, 2016 4.026 4.075 4.003 4.066 691,602 +0.04(+1.00%)
Feb 18, 2016 4.039 4.066 4.021 4.026 503,560 -0.01(-0.33%)
Feb 17, 2016 3.985 4.093 3.985 4.039 818,527 +0.05(+1.35%)
Feb 16, 2016 3.999 4.012 3.972 3.985 641,949 +0.02(+0.56%)
Feb 12, 2016 3.909 3.963 3.963 3.963 487,018 +0.06(+1.60%)
Feb 11, 2016 3.932 3.963 3.858 3.901 933,198 -0.08(-2.13%)
Feb 10, 2016 4.021 4.061 3.981 3.985 385,496 -0.04(-0.89%)
Feb 09, 2016 3.985 4.021 3.945 4.021 848,182 -0.04(-0.88%)
Feb 08, 2016 4.128 4.128 4.012 4.057 1,032,318 -0.11(-2.68%)
Feb 05, 2016 4.200 4.204 4.080 4.169 984,536 -0.03(-0.74%)
Feb 04, 2016 4.173 4.213 4.149 4.200 454,830 +0.02(+0.42%)
Feb 03, 2016 4.164 4.186 4.111 4.182 479,822 +0.02(+0.42%)
Feb 02, 2016 4.124 4.186 4.124 4.164 1,079,600 -0.08(-1.87%)
Feb 01, 2016 4.177 4.248 4.138 4.244 716,501 +0.05(+1.16%)
Jan 29, 2016 4.133 4.200 4.133 4.195 571,621 +0.08(+1.82%)
Jan 28, 2016 4.085 4.142 4.071 4.120 733,714 +0.04(+1.08%)
Jan 27, 2016 4.076 4.129 4.032 4.076 679,961 -0.03(-0.75%)
Jan 26, 2016 4.045 4.129 4.032 4.107 765,938 +0.08(+1.98%)
Jan 25, 2016 4.151 4.151 4.018 4.027 601,526 -0.12(-2.88%)
Jan 22, 2016 4.049 4.155 4.045 4.147 869,138 +0.12(+3.08%)
Jan 21, 2016 3.965 4.076 3.934 4.023 607,367 +0.06(+1.45%)
Jan 20, 2016 4.018 4.018 3.842 3.965 1,826,124 -0.11(-2.71%)
Jan 19, 2016 4.133 4.147 4.014 4.076 728,418 -0.03(-0.75%)
Jan 15, 2016 4.142 4.107 4.107 4.107 1,057,770 -0.11(-2.72%)
Jan 14, 2016 4.191 4.235 4.142 4.222 854,762 +0.03(+0.63%)
Jan 13, 2016 4.399 4.399 4.160 4.195 1,654,859 -0.17(-3.95%)
Jan 12, 2016 4.421 4.456 4.341 4.368 848,166 -0.05(-1.10%)
Jan 11, 2016 4.474 4.487 4.381 4.416 881,367 -0.04(-0.79%)
Jan 08, 2016 4.513 4.553 4.447 4.452 651,578 -0.06(-1.27%)
Jan 07, 2016 4.589 4.593 4.509 4.509 841,522 -0.13(-2.81%)
Jan 06, 2016 4.686 4.701 4.620 4.639 667,479 -0.08(-1.64%)
Jan 05, 2016 4.695 4.748 4.682 4.717 655,297 +0.04(+0.76%)
Jan 04, 2016 4.646 4.686 4.571 4.681 816,032 +0.04(+0.76%)
Dec 31, 2015 4.637 4.646 4.646 4.646 881,098 +0.01(+0.19%)
Dec 30, 2015 4.695 4.721 4.637 4.637 928,720 -0.05(-1.04%)
Dec 29, 2015 4.730 4.761 4.655 4.686 1,234,469 -0.03(-0.66%)
Dec 28, 2015 4.791 4.831 4.699 4.717 896,553 -0.11(-2.27%)
Dec 24, 2015 4.726 4.826 4.826 4.826 883,876 +0.07(+1.57%)
Dec 23, 2015 4.634 4.752 4.603 4.752 1,951,451 +0.12(+2.65%)
Dec 22, 2015 4.555 4.638 4.535 4.629 1,346,275 +0.07(+1.44%)
Dec 21, 2015 4.564 4.572 4.537 4.564 911,979 +0.00(+0.10%)
Dec 18, 2015 4.568 4.581 4.528 4.559 692,108 +0.00(+0.10%)
Dec 17, 2015 4.581 4.607 4.546 4.555 1,226,857 -0.02(-0.38%)
Dec 16, 2015 4.371 4.594 4.371 4.572 1,633,381 +0.19(+4.30%)
Dec 15, 2015 4.318 4.441 4.318 4.384 1,521,516 +0.07(+1.62%)
Dec 14, 2015 4.428 4.450 4.288 4.314 2,238,611 -0.14(-3.15%)
Dec 11, 2015 4.502 4.550 4.441 4.454 1,465,716 -0.11(-2.40%)
Dec 10, 2015 4.559 4.585 4.537 4.564 722,824 -0.01(-0.19%)
Dec 09, 2015 4.620 4.662 4.568 4.572 1,299,878 -0.08(-1.79%)
Dec 08, 2015 4.682 4.699 4.647 4.655 664,163 -0.05(-1.02%)
Dec 07, 2015 4.712 4.717 4.660 4.704 467,676 -0.03(-0.73%)
Dec 04, 2015 4.717 4.764 4.710 4.738 665,387 +0.00(+0.09%)
Dec 03, 2015 4.786 4.786 4.704 4.734 473,735 -0.03(-0.73%)
Dec 02, 2015 4.777 4.803 4.756 4.769 542,986 -0.01(-0.18%)
Dec 01, 2015 4.760 4.799 4.756 4.777 442,771 +0.00(+0.09%)
Nov 30, 2015 4.738 4.777 4.708 4.773 505,568 +0.05(+1.01%)
Nov 27, 2015 4.712 4.734 4.704 4.725 140,347 +0.02(+0.37%)
Nov 25, 2015 4.695 4.708 4.708 4.708 415,286 +0.00(+0.09%)
Nov 24, 2015 4.686 4.721 4.680 4.704 455,946 -0.01(-0.28%)
Nov 23, 2015 4.747 4.773 4.699 4.717 428,678 -0.01(-0.28%)
Nov 20, 2015 4.786 4.799 4.725 4.730 333,914 -0.06(-1.18%)
Nov 19, 2015 4.803 4.812 4.738 4.786 456,094 -0.01(-0.18%)
Nov 18, 2015 4.764 4.810 4.760 4.795 491,084 +0.03(+0.55%)
Nov 17, 2015 4.786 4.812 4.751 4.769 567,785 -0.03(-0.63%)
Nov 16, 2015 4.760 4.823 4.756 4.799 589,907 +0.06(+1.19%)
Nov 13, 2015 4.790 4.790 4.721 4.743 542,642 -0.04(-0.91%)
Nov 12, 2015 4.843 4.864 4.786 4.786 349,988 -0.09(-1.78%)
Nov 11, 2015 4.882 4.895 4.847 4.873 363,037 -0.01(-0.18%)
Nov 10, 2015 4.847 4.907 4.827 4.882 353,784 +0.01(+0.27%)
Nov 09, 2015 4.934 4.942 4.844 4.869 326,142 -0.07(-1.41%)
Nov 06, 2015 4.973 4.979 4.908 4.938 488,588 -0.04(-0.87%)
Nov 05, 2015 5.011 5.033 4.981 4.981 752,555 -0.05(-1.03%)
Nov 04, 2015 5.037 5.054 5.007 5.033 442,629 -0.01(-0.13%)
Nov 03, 2015 5.007 5.042 4.960 5.039 439,953 +0.03(+0.56%)
Nov 02, 2015 5.007 5.024 4.986 5.011 525,059 +0.02(+0.34%)
Oct 30, 2015 4.968 5.007 4.968 4.994 401,913 +0.01(+0.26%)
Oct 29, 2015 4.977 4.994 4.968 4.981 310,777 -0.00(-0.09%)
Oct 28, 2015 4.968 5.042 4.951 4.986 467,933 +0.02(+0.35%)
Oct 27, 2015 4.999 4.999 4.943 4.968 524,130 -0.03(-0.60%)
Oct 26, 2015 5.003 5.003 4.968 4.999 292,847 +0.00(+0.09%)
Oct 23, 2015 4.994 5.037 4.963 4.994 499,879 +0.03(+0.69%)
Oct 22, 2015 4.956 4.986 4.951 4.960 486,530 +0.02(+0.35%)
Oct 21, 2015 4.968 4.984 4.925 4.943 369,070 -0.02(-0.35%)
Oct 20, 2015 4.947 4.962 4.925 4.960 408,780 +0.01(+0.17%)
Oct 19, 2015 4.904 4.956 4.874 4.951 291,933 +0.05(+0.96%)
Oct 16, 2015 4.865 4.930 4.861 4.904 422,012 +0.02(+0.44%)
Oct 15, 2015 4.865 4.891 4.839 4.882 869,165 +0.06(+1.16%)
Oct 14, 2015 4.857 4.860 4.817 4.827 304,767 -0.02(-0.36%)
Oct 13, 2015 4.870 4.904 4.836 4.844 471,778 -0.05(-0.97%)
Oct 12, 2015 4.870 4.904 4.865 4.891 664,725 +0.03(+0.62%)
Oct 09, 2015 4.788 4.870 4.788 4.861 560,692 +0.06(+1.25%)
Oct 08, 2015 4.710 4.801 4.710 4.801 539,877 +0.06(+1.27%)
Oct 07, 2015 4.689 4.756 4.676 4.740 667,473 +0.07(+1.52%)
Oct 06, 2015 4.565 4.701 4.565 4.670 596,030 +0.10(+2.10%)
Oct 05, 2015 4.565 4.612 4.548 4.574 965,206 +0.03(+0.75%)
Oct 02, 2015 4.531 4.561 4.495 4.539 721,449 -0.03(-0.75%)
Oct 01, 2015 4.612 4.645 4.574 4.574 433,329 -0.06(-1.29%)
Sep 30, 2015 4.595 4.655 4.595 4.633 786,600 +0.04(+0.84%)
Sep 29, 2015 4.625 4.676 4.553 4.595 806,253 -0.06(-1.28%)
Sep 28, 2015 4.774 4.774 4.634 4.655 867,504 -0.11(-2.33%)
Sep 25, 2015 4.808 4.834 4.757 4.765 617,079 -0.02(-0.36%)
Sep 24, 2015 4.787 4.808 4.741 4.782 699,609 -0.03(-0.71%)
Sep 23, 2015 4.834 4.876 4.817 4.817 251,192 -0.02(-0.35%)
Sep 22, 2015 4.885 4.894 4.808 4.834 350,433 -0.08(-1.56%)
Sep 21, 2015 4.872 4.927 4.868 4.910 494,942 +0.02(+0.35%)
Sep 18, 2015 4.782 4.902 4.782 4.893 583,927 +0.06(+1.32%)
Sep 17, 2015 4.765 4.853 4.762 4.829 722,479 +0.04(+0.89%)
Sep 16, 2015 4.701 4.800 4.689 4.787 863,879 +0.09(+1.81%)
Sep 15, 2015 4.620 4.710 4.620 4.701 526,450 +0.09(+1.94%)
Sep 14, 2015 4.663 4.663 4.582 4.612 709,216 -0.04(-0.92%)
Sep 11, 2015 4.650 4.710 4.642 4.655 759,737 +0.00(+0.09%)
Sep 10, 2015 4.710 4.738 4.642 4.650 860,356 -0.06(-1.27%)
Sep 09, 2015 4.714 4.770 4.701 4.710 761,020 +0.03(+0.55%)
Sep 08, 2015 4.680 4.723 4.659 4.684 980,404 +0.03(+0.55%)
Sep 04, 2015 4.672 4.659 4.659 4.659 437,995 -0.04(-0.81%)
Sep 03, 2015 4.726 4.790 4.688 4.697 543,914 -0.01(-0.18%)
Sep 02, 2015 4.760 4.784 4.697 4.705 712,990 -0.03(-0.71%)
Sep 01, 2015 4.764 4.786 4.710 4.739 829,307 -0.06(-1.32%)
Aug 31, 2015 4.824 4.832 4.790 4.802 663,456 -0.04(-0.87%)
Aug 28, 2015 4.773 4.857 4.773 4.845 496,298 +0.02(+0.44%)
Aug 27, 2015 4.731 4.845 4.710 4.824 784,319 +0.11(+2.42%)
Aug 26, 2015 4.629 4.710 4.612 4.710 850,520 +0.13(+2.77%)
Aug 25, 2015 4.684 4.760 4.583 4.583 828,682 -0.01(-0.18%)
Aug 24, 2015 4.541 4.714 4.228 4.591 1,861,035 -0.27(-5.56%)
Aug 21, 2015 4.980 4.993 4.849 4.862 753,939 -0.15(-2.95%)
Aug 20, 2015 4.997 5.022 4.946 5.009 875,060 -0.01(-0.17%)
Aug 19, 2015 5.022 5.056 5.005 5.018 688,341 -0.04(-0.75%)
Aug 18, 2015 5.018 5.069 4.993 5.056 618,887 +0.05(+1.01%)
Aug 17, 2015 5.014 5.035 4.988 5.005 880,024 -0.03(-0.50%)
Aug 14, 2015 5.052 5.060 5.005 5.031 556,644 -0.02(-0.33%)
Aug 13, 2015 5.052 5.060 5.031 5.047 304,823 +0.00(+0.08%)
Aug 12, 2015 4.976 5.047 4.963 5.043 755,009 +0.01(+0.26%)
Aug 11, 2015 5.081 5.098 4.997 5.030 570,442 -0.08(-1.50%)
Aug 10, 2015 5.132 5.159 5.039 5.107 818,847 -0.02(-0.33%)
Aug 07, 2015 5.166 5.183 5.123 5.123 442,271 -0.05(-0.90%)
Aug 06, 2015 5.174 5.187 5.132 5.170 414,928 -0.00(-0.08%)
Aug 05, 2015 5.195 5.237 5.174 5.174 478,162 -0.03(-0.56%)
Aug 04, 2015 5.162 5.229 5.153 5.203 608,242 +0.06(+1.14%)
Aug 03, 2015 5.191 5.199 5.132 5.145 917,310 +0.00(+0.00%)
Jul 31, 2015 5.078 5.145 5.078 5.145 706,131 +0.07(+1.40%)
Jul 30, 2015 5.111 5.115 5.074 5.074 1,024,670 -0.04(-0.82%)
Jul 29, 2015 5.090 5.153 5.082 5.115 1,014,481 +0.00(+0.00%)
Jul 28, 2015 5.095 5.141 5.061 5.115 1,408,021 -0.00(-0.08%)
Jul 27, 2015 5.082 5.128 5.032 5.120 564,827 -0.00(-0.08%)
Jul 24, 2015 5.145 5.212 5.107 5.124 941,618 -0.03(-0.65%)
Jul 23, 2015 5.195 5.312 5.124 5.157 1,859,865 -0.05(-1.04%)
Jul 22, 2015 5.350 5.367 5.207 5.212 863,730 -0.15(-2.74%)
Jul 21, 2015 5.425 5.455 5.333 5.358 656,104 -0.08(-1.46%)
Jul 20, 2015 5.539 5.542 5.425 5.438 370,898 -0.12(-2.19%)
Jul 17, 2015 5.543 5.568 5.530 5.560 447,130 -0.01(-0.15%)
Jul 16, 2015 5.513 5.576 5.513 5.568 396,564 +0.05(+0.99%)
Jul 15, 2015 5.551 5.555 5.497 5.513 523,682 -0.01(-0.15%)
Jul 14, 2015 5.463 5.530 5.463 5.522 442,277 +0.05(+0.92%)
Jul 13, 2015 5.522 5.522 5.472 5.472 484,222 -0.01(-0.15%)
Jul 10, 2015 5.467 5.509 5.451 5.480 425,877 +0.03(+0.62%)
Jul 09, 2015 5.480 5.513 5.442 5.446 364,164 -0.02(-0.38%)
Jul 08, 2015 5.497 5.543 5.459 5.467 627,251 -0.08(-1.36%)
Jul 07, 2015 5.510 5.576 5.476 5.543 609,894 +0.01(+0.15%)
Jul 06, 2015 5.514 5.551 5.493 5.534 321,875 -0.03(-0.60%)
Jul 02, 2015 5.630 5.568 5.568 5.568 721,237 -0.05(-0.89%)
Jul 01, 2015 5.584 5.634 5.551 5.618 573,385 +0.09(+1.66%)
Jun 30, 2015 5.368 5.538 5.368 5.526 824,548 +0.15(+2.86%)
Jun 29, 2015 5.485 5.493 5.306 5.372 1,316,885 -0.17(-3.00%)
Jun 26, 2015 5.767 5.767 5.534 5.539 1,026,045 -0.23(-3.97%)
Jun 25, 2015 5.826 5.842 5.759 5.767 466,620 -0.05(-0.86%)
Jun 24, 2015 5.880 5.896 5.813 5.817 371,818 -0.08(-1.41%)
Jun 23, 2015 5.884 5.925 5.871 5.900 226,659 +0.02(+0.35%)
Jun 22, 2015 5.900 5.905 5.859 5.880 267,435 -0.01(-0.14%)
Jun 19, 2015 5.867 5.917 5.855 5.888 202,326 +0.01(+0.14%)
Jun 18, 2015 5.850 5.905 5.846 5.880 727,141 -0.00(-0.07%)
Jun 17, 2015 5.846 5.921 5.839 5.884 390,993 +0.05(+0.78%)
Jun 16, 2015 5.780 5.850 5.780 5.838 270,864 +0.05(+0.93%)
Jun 15, 2015 5.821 5.821 5.780 5.784 400,766 -0.05(-0.93%)
Jun 12, 2015 5.850 5.871 5.801 5.838 385,853 -0.02(-0.28%)
Jun 11, 2015 5.925 5.925 5.855 5.855 357,831 -0.05(-0.84%)
Jun 10, 2015 5.942 5.954 5.863 5.905 408,339 -0.05(-0.91%)
Jun 09, 2015 5.954 5.967 5.936 5.959 273,519 -0.02(-0.35%)
Jun 08, 2015 5.971 5.996 5.925 5.979 337,697 +0.00(+0.07%)
Jun 05, 2015 5.975 6.000 5.917 5.975 474,185 -0.01(-0.14%)
Jun 04, 2015 5.955 6.008 5.922 5.983 310,922 +0.00(+0.07%)
Jun 03, 2015 5.955 5.983 5.934 5.979 287,584 +0.06(+0.98%)
Jun 02, 2015 5.942 5.942 5.893 5.922 330,314 +0.00(+0.07%)
Jun 01, 2015 5.955 5.976 5.913 5.917 296,220 -0.01(-0.14%)
May 29, 2015 5.983 5.988 5.926 5.926 369,412 -0.07(-1.17%)
May 28, 2015 5.909 6.008 5.909 5.996 405,025 +0.04(+0.62%)
May 27, 2015 5.835 5.963 5.835 5.959 277,219 +0.11(+1.91%)
May 26, 2015 5.897 5.897 5.822 5.847 440,311 -0.03(-0.49%)
May 22, 2015 5.889 5.876 5.876 5.876 329,830 -0.04(-0.63%)
May 21, 2015 5.901 5.917 5.880 5.913 380,179 +0.02(+0.28%)
May 20, 2015 5.930 5.931 5.872 5.897 255,255 -0.05(-0.76%)
May 19, 2015 5.938 5.963 5.876 5.942 367,441 +0.00(+0.07%)
May 18, 2015 5.917 5.950 5.893 5.938 390,156 +0.01(+0.14%)
May 15, 2015 5.897 5.930 5.851 5.930 341,820 +0.08(+1.41%)
May 14, 2015 5.893 5.913 5.839 5.847 567,988 -0.07(-1.19%)
May 13, 2015 5.884 5.926 5.868 5.917 357,839 +0.05(+0.84%)
May 12, 2015 5.798 5.889 5.790 5.868 237,981 +0.05(+0.78%)
May 11, 2015 5.884 5.897 5.814 5.822 421,330 -0.07(-1.12%)
May 08, 2015 5.930 5.934 5.876 5.889 319,543 -0.02(-0.35%)
May 07, 2015 5.864 5.926 5.860 5.909 457,629 +0.05(+0.77%)
May 06, 2015 5.844 5.876 5.835 5.864 361,895 +0.01(+0.14%)
May 05, 2015 5.790 5.856 5.786 5.856 480,945 +0.05(+0.92%)
May 04, 2015 5.823 5.855 5.794 5.803 342,587 -0.01(-0.21%)
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.