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 )

11.41 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2017 6.265 6.291 6.229 6.240 462,847 -0.04(-0.58%)
Jul 28, 2017 6.291 6.291 6.240 6.276 280,397 +0.01(+0.17%)
Jul 27, 2017 6.265 6.276 6.229 6.265 276,017 +0.02(+0.33%)
Jul 26, 2017 6.193 6.260 6.193 6.245 336,518 +0.03(+0.42%)
Jul 25, 2017 6.214 6.229 6.214 6.219 312,171 +0.03(+0.42%)
Jul 24, 2017 6.209 6.224 6.162 6.193 345,981 -0.02(-0.33%)
Jul 21, 2017 6.224 6.240 6.193 6.214 284,978 -0.02(-0.25%)
Jul 20, 2017 6.255 6.197 6.229 392,203 +0.02(+0.33%)
Jul 19, 2017 6.188 6.209 6.152 6.209 489,994 +0.05(+0.84%)
Jul 18, 2017 6.162 6.167 6.141 6.157 239,050 +0.02(+0.34%)
Jul 17, 2017 6.115 6.157 6.115 6.136 519,354 +0.01(+0.17%)
Jul 14, 2017 6.100 6.154 6.084 6.126 592,217 +0.04(+0.60%)
Jul 13, 2017 6.136 6.136 6.069 6.089 371,382 -0.01(-0.17%)
Jul 12, 2017 6.126 6.126 6.084 6.100 465,894 +0.03(+0.51%)
Jul 11, 2017 6.074 6.095 6.053 6.069 353,640 +0.01(+0.17%)
Jul 10, 2017 6.136 6.136 6.032 6.058 1,002,008 -0.05(-0.85%)
Jul 07, 2017 6.126 6.126 6.084 6.110 499,078 +0.03(+0.43%)
Jul 06, 2017 6.161 6.161 6.070 6.084 608,443 -0.05(-0.75%)
Jul 05, 2017 6.136 6.141 6.095 6.130 411,430 +0.03(+0.42%)
Jul 03, 2017 6.136 6.136 6.084 6.105 289,978 +0.03(+0.42%)
Jun 30, 2017 6.069 6.125 6.038 6.079 366,696 +0.04(+0.68%)
Jun 29, 2017 6.105 6.105 6.002 6.038 408,571 -0.04(-0.59%)
Jun 28, 2017 6.028 6.082 6.028 6.074 258,948 +0.07(+1.11%)
Jun 27, 2017 6.069 6.069 6.002 6.007 486,156 -0.03(-0.51%)
Jun 26, 2017 6.028 6.095 6.006 6.038 401,896 +0.04(+0.60%)
Jun 23, 2017 6.028 6.069 6.002 6.002 568,639 -0.04(-0.60%)
Jun 22, 2017 6.100 6.141 6.028 6.038 1,634,499 -0.07(-1.09%)
Jun 21, 2017 6.146 6.151 6.100 6.105 400,467 -0.03(-0.50%)
Jun 20, 2017 6.172 6.172 6.100 6.136 350,593 -0.02(-0.25%)
Jun 19, 2017 6.115 6.156 6.105 6.151 412,439 +0.08(+1.27%)
Jun 16, 2017 6.095 6.095 6.028 6.074 363,576 +0.04(+0.60%)
Jun 15, 2017 6.074 6.074 5.992 6.038 426,583 -0.02(-0.25%)
Jun 14, 2017 6.120 6.120 6.017 6.053 354,993 -0.01(-0.17%)
Jun 13, 2017 6.064 6.089 6.039 6.064 277,198 +0.05(+0.85%)
Jun 12, 2017 6.038 6.043 5.976 6.012 452,909 -0.04(-0.68%)
Jun 09, 2017 6.141 6.151 6.028 6.053 359,332 -0.07(-1.09%)
Jun 08, 2017 6.182 6.182 6.086 6.120 477,818 -0.02(-0.25%)
Jun 07, 2017 6.161 6.161 6.094 6.136 597,683 +0.04(+0.67%)
Jun 06, 2017 6.100 6.100 6.064 6.095 427,275 +0.03(+0.42%)
Jun 05, 2017 6.095 6.100 6.059 6.069 285,766 +0.01(+0.17%)
Jun 02, 2017 6.059 6.100 6.044 6.059 321,501 +0.02(+0.25%)
Jun 01, 2017 6.008 6.054 5.993 6.044 472,448 +0.05(+0.85%)
May 31, 2017 6.024 6.029 5.973 5.993 421,136 +0.01(+0.17%)
May 30, 2017 5.983 6.024 5.968 5.983 386,274 +0.03(+0.51%)
May 26, 2017 5.978 5.998 5.937 5.952 262,839 +0.00(+0.00%)
May 25, 2017 5.983 5.998 5.937 5.952 376,756 -0.01(-0.09%)
May 24, 2017 5.942 5.973 5.927 5.957 674,981 +0.05(+0.86%)
May 23, 2017 5.866 5.927 5.820 5.906 399,375 +0.08(+1.31%)
May 22, 2017 5.830 5.876 5.822 5.830 431,197 +0.02(+0.26%)
May 19, 2017 5.815 5.904 5.794 5.815 418,524 +0.03(+0.44%)
May 18, 2017 5.815 5.866 5.754 5.789 573,032 +0.00(+0.00%)
May 17, 2017 5.937 5.937 5.779 5.789 670,108 -0.16(-2.65%)
May 16, 2017 5.881 5.952 5.871 5.947 626,986 +0.09(+1.48%)
May 15, 2017 5.856 5.886 5.840 5.861 467,257 +0.02(+0.35%)
May 12, 2017 5.850 5.855 5.805 5.840 462,823 +0.01(+0.17%)
May 11, 2017 5.886 5.906 5.815 5.830 466,582 -0.04(-0.69%)
May 10, 2017 5.912 5.937 5.845 5.871 476,468 -0.03(-0.43%)
May 09, 2017 5.932 5.942 5.876 5.896 338,398 -0.03(-0.52%)
May 08, 2017 5.912 5.932 5.871 5.927 397,189 +0.04(+0.60%)
May 05, 2017 5.861 5.916 5.836 5.891 630,707 +0.04(+0.69%)
May 04, 2017 5.901 5.901 5.805 5.851 422,971 -0.03(-0.52%)
May 03, 2017 5.876 5.916 5.846 5.881 578,504 +0.02(+0.34%)
May 02, 2017 5.932 5.947 5.852 5.861 703,677 -0.06(-1.02%)
May 01, 2017 5.881 5.932 5.878 5.921 434,962 +0.04(+0.69%)
Apr 28, 2017 5.911 5.921 5.861 5.881 340,121 -0.02(-0.34%)
Apr 27, 2017 5.881 5.906 5.854 5.901 377,568 +0.03(+0.52%)
Apr 26, 2017 5.861 5.896 5.856 5.871 489,152 +0.03(+0.52%)
Apr 25, 2017 5.821 5.841 5.815 5.841 654,161 +0.05(+0.87%)
Apr 24, 2017 5.805 5.821 5.785 5.790 465,343 +0.03(+0.44%)
Apr 21, 2017 5.755 5.770 5.725 5.765 394,097 +0.02(+0.26%)
Apr 20, 2017 5.720 5.765 5.715 5.750 424,142 +0.04(+0.62%)
Apr 19, 2017 5.745 5.780 5.706 5.714 421,644 -0.02(-0.26%)
Apr 18, 2017 5.699 5.745 5.697 5.730 357,803 +0.02(+0.35%)
Apr 17, 2017 5.679 5.750 5.677 5.709 591,651 +0.04(+0.62%)
Apr 13, 2017 5.689 5.714 5.661 5.674 307,238 +0.00(+0.00%)
Apr 12, 2017 5.714 5.725 5.669 5.674 809,872 -0.03(-0.44%)
Apr 11, 2017 5.654 5.705 5.644 5.699 523,808 +0.04(+0.62%)
Apr 10, 2017 5.664 5.694 5.644 5.664 580,732 +0.01(+0.09%)
Apr 07, 2017 5.669 5.709 5.659 5.659 529,274 -0.04(-0.62%)
Apr 06, 2017 5.699 5.714 5.664 5.694 533,762 +0.00(+0.09%)
Apr 05, 2017 5.729 5.729 5.669 5.689 513,030 -0.02(-0.26%)
Apr 04, 2017 5.714 5.729 5.684 5.704 467,788 -0.00(-0.09%)
Apr 03, 2017 5.709 5.729 5.689 5.709 465,040 +0.01(+0.18%)
Mar 31, 2017 5.694 5.719 5.681 5.699 459,650 +0.00(+0.09%)
Mar 30, 2017 5.679 5.704 5.674 5.694 532,689 +0.02(+0.35%)
Mar 29, 2017 5.679 5.679 5.654 5.674 519,377 +0.03(+0.53%)
Mar 28, 2017 5.589 5.679 5.589 5.644 525,884 +0.06(+0.98%)
Mar 27, 2017 5.569 5.599 5.544 5.589 273,117 +0.00(+0.09%)
Mar 24, 2017 5.584 5.624 5.579 5.584 216,682 +0.01(+0.09%)
Mar 23, 2017 5.559 5.624 5.539 5.579 412,686 +0.02(+0.27%)
Mar 22, 2017 5.519 5.579 5.502 5.564 395,085 +0.05(+0.82%)
Mar 21, 2017 5.619 5.644 5.509 5.519 493,413 -0.11(-1.87%)
Mar 20, 2017 5.634 5.666 5.619 5.624 386,116 -0.01(-0.18%)
Mar 17, 2017 5.589 5.644 5.589 5.634 409,570 +0.06(+1.08%)
Mar 16, 2017 5.594 5.609 5.559 5.574 581,996 +0.00(+0.00%)
Mar 15, 2017 5.499 5.582 5.479 5.574 463,591 +0.10(+1.74%)
Mar 14, 2017 5.494 5.519 5.464 5.479 397,257 -0.01(-0.18%)
Mar 13, 2017 5.529 5.554 5.489 5.489 474,217 -0.02(-0.36%)
Mar 10, 2017 5.494 5.539 5.464 5.509 605,370 +0.05(+0.82%)
Mar 09, 2017 5.519 5.558 5.449 5.464 1,199,723 -0.07(-1.27%)
Mar 08, 2017 5.684 5.689 5.529 5.534 677,889 -0.13(-2.30%)
Mar 07, 2017 5.644 5.678 5.644 5.664 548,054 +0.01(+0.26%)
Mar 06, 2017 5.674 5.674 5.639 5.649 520,699 -0.01(-0.26%)
Mar 03, 2017 5.684 5.694 5.649 5.664 591,812 +0.00(+0.09%)
Mar 02, 2017 5.664 5.679 5.644 5.659 623,160 +0.01(+0.18%)
Mar 01, 2017 5.630 5.669 5.626 5.649 507,358 +0.05(+0.89%)
Feb 28, 2017 5.630 5.664 5.585 5.600 952,196 -0.03(-0.62%)
Feb 27, 2017 5.639 5.664 5.620 5.635 704,636 +0.01(+0.18%)
Feb 24, 2017 5.630 5.649 5.615 5.625 427,386 -0.01(-0.18%)
Feb 23, 2017 5.630 5.654 5.600 5.635 404,166 +0.01(+0.26%)
Feb 22, 2017 5.610 5.635 5.609 5.620 396,236 +0.02(+0.35%)
Feb 21, 2017 5.620 5.635 5.590 5.600 556,066 -0.00(-0.09%)
Feb 17, 2017 5.605 5.605 5.605 0 -0.02(-0.35%)
Feb 16, 2017 5.649 5.659 5.605 5.625 638,057 -0.01(-0.26%)
Feb 15, 2017 5.639 5.664 5.615 5.639 552,042 +0.02(+0.35%)
Feb 14, 2017 5.649 5.654 5.600 5.620 612,087 -0.01(-0.26%)
Feb 13, 2017 5.585 5.654 5.578 5.635 523,546 +0.07(+1.25%)
Feb 10, 2017 5.585 5.585 5.545 5.565 324,294 +0.00(+0.09%)
Feb 09, 2017 5.545 5.572 5.530 5.560 541,756 +0.02(+0.45%)
Feb 08, 2017 5.550 5.647 5.530 5.535 1,129,942 +0.00(+0.09%)
Feb 07, 2017 5.525 5.565 5.516 5.530 617,794 +0.02(+0.36%)
Feb 06, 2017 5.516 5.525 5.501 5.511 452,163 +0.00(+0.09%)
Feb 03, 2017 5.491 5.530 5.486 5.506 404,959 +0.02(+0.36%)
Feb 02, 2017 5.471 5.506 5.442 5.486 651,640 +0.03(+0.54%)
Feb 01, 2017 5.521 5.530 5.442 5.457 881,828 -0.06(-1.07%)
Jan 31, 2017 5.491 5.530 5.466 5.516 618,990 +0.03(+0.54%)
Jan 30, 2017 5.491 5.511 5.471 5.486 372,786 -0.02(-0.36%)
Jan 27, 2017 5.457 5.511 5.452 5.506 457,194 +0.04(+0.72%)
Jan 26, 2017 5.432 5.486 5.422 5.466 493,983 +0.03(+0.54%)
Jan 25, 2017 5.407 5.437 5.407 5.437 462,176 +0.06(+1.19%)
Jan 24, 2017 5.358 5.383 5.353 5.373 380,786 +0.03(+0.64%)
Jan 23, 2017 5.373 5.393 5.334 5.339 413,275 -0.03(-0.64%)
Jan 20, 2017 5.403 5.403 5.358 5.373 312,945 -0.02(-0.36%)
Jan 19, 2017 5.398 5.422 5.358 5.393 496,900 -0.01(-0.18%)
Jan 18, 2017 5.373 5.417 5.334 5.403 695,080 +0.05(+1.01%)
Jan 17, 2017 5.393 5.393 5.344 5.348 370,973 -0.05(-0.91%)
Jan 13, 2017 5.398 5.398 5.398 0 +0.04(+0.83%)
Jan 12, 2017 5.324 5.358 5.285 5.353 321,977 +0.02(+0.37%)
Jan 11, 2017 5.339 5.358 5.319 5.334 193,694 -0.01(-0.18%)
Jan 10, 2017 5.358 5.363 5.334 5.344 212,511 -0.02(-0.37%)
Jan 09, 2017 5.329 5.368 5.289 5.363 498,289 +0.04(+0.74%)
Jan 06, 2017 5.329 5.348 5.299 5.324 473,598 +0.01(+0.18%)
Jan 05, 2017 5.319 5.344 5.245 5.314 375,410 +0.01(+0.28%)
Jan 04, 2017 5.230 5.329 5.230 5.299 518,294 +0.06(+1.22%)
Jan 03, 2017 5.191 5.255 5.179 5.235 409,105 +0.05(+0.95%)
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%)
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.