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 (%)
Aug 31, 2015 4.783 4.791 4.749 4.762 669,152 -0.04(-0.87%)
Aug 28, 2015 4.732 4.816 4.732 4.803 500,559 +0.02(+0.44%)
Aug 27, 2015 4.690 4.803 4.669 4.783 791,053 +0.11(+2.42%)
Aug 26, 2015 4.590 4.669 4.573 4.669 857,823 +0.13(+2.76%)
Aug 25, 2015 4.644 4.720 4.544 4.544 835,797 -0.01(-0.18%)
Aug 24, 2015 4.502 4.674 4.192 4.552 1,877,013 -0.27(-5.56%)
Aug 21, 2015 4.937 4.950 4.808 4.820 760,412 -0.15(-2.95%)
Aug 20, 2015 4.954 4.979 4.904 4.967 882,573 -0.01(-0.17%)
Aug 19, 2015 4.979 5.013 4.963 4.975 694,251 -0.04(-0.75%)
Aug 18, 2015 4.975 5.025 4.950 5.013 624,201 +0.05(+1.01%)
Aug 17, 2015 4.971 4.992 4.946 4.963 887,580 -0.03(-0.50%)
Aug 14, 2015 5.009 5.017 4.963 4.988 561,424 -0.02(-0.33%)
Aug 13, 2015 5.009 5.017 4.988 5.004 307,440 +0.00(+0.08%)
Aug 12, 2015 4.933 5.004 4.921 5.000 761,491 +0.01(+0.26%)
Aug 11, 2015 5.038 5.055 4.954 4.987 575,340 -0.08(-1.50%)
Aug 10, 2015 5.088 5.115 4.996 5.063 825,878 -0.02(-0.33%)
Aug 07, 2015 5.122 5.138 5.080 5.080 446,068 -0.05(-0.90%)
Aug 06, 2015 5.130 5.143 5.089 5.126 418,491 -0.00(-0.08%)
Aug 05, 2015 5.151 5.192 5.130 5.130 482,267 -0.03(-0.56%)
Aug 04, 2015 5.118 5.184 5.109 5.159 613,465 +0.06(+1.14%)
Aug 03, 2015 5.147 5.155 5.089 5.101 925,186 +0.00(+0.00%)
Jul 31, 2015 5.035 5.101 5.035 5.101 712,194 +0.07(+1.40%)
Jul 30, 2015 5.068 5.072 5.030 5.030 1,033,468 -0.04(-0.82%)
Jul 29, 2015 5.047 5.109 5.039 5.072 1,023,191 +0.00(+0.00%)
Jul 28, 2015 5.051 5.097 5.018 5.072 1,420,110 -0.00(-0.08%)
Jul 27, 2015 5.039 5.084 4.989 5.076 569,677 -0.00(-0.08%)
Jul 24, 2015 5.101 5.167 5.064 5.080 949,703 -0.03(-0.65%)
Jul 23, 2015 5.151 5.267 5.080 5.113 1,875,834 -0.05(-1.05%)
Jul 22, 2015 5.305 5.321 5.163 5.167 871,146 -0.15(-2.74%)
Jul 21, 2015 5.379 5.408 5.288 5.313 661,737 -0.08(-1.46%)
Jul 20, 2015 5.491 5.495 5.379 5.392 374,082 -0.12(-2.19%)
Jul 17, 2015 5.496 5.521 5.483 5.512 450,969 -0.01(-0.15%)
Jul 16, 2015 5.467 5.529 5.467 5.521 399,969 +0.05(+0.99%)
Jul 15, 2015 5.504 5.508 5.450 5.467 528,178 -0.01(-0.15%)
Jul 14, 2015 5.417 5.483 5.417 5.475 446,075 +0.05(+0.92%)
Jul 13, 2015 5.475 5.475 5.425 5.425 488,380 -0.01(-0.15%)
Jul 10, 2015 5.421 5.462 5.404 5.433 429,534 +0.03(+0.62%)
Jul 09, 2015 5.433 5.467 5.396 5.400 367,291 -0.02(-0.38%)
Jul 08, 2015 5.450 5.496 5.413 5.421 632,637 -0.07(-1.36%)
Jul 07, 2015 5.463 5.529 5.430 5.496 615,130 +0.01(+0.15%)
Jul 06, 2015 5.467 5.504 5.446 5.487 324,639 -0.03(-0.60%)
Jul 02, 2015 5.582 5.520 5.520 5.520 727,430 -0.05(-0.89%)
Jul 01, 2015 5.537 5.586 5.504 5.570 578,308 +0.09(+1.66%)
Jun 30, 2015 5.322 5.491 5.322 5.479 831,628 +0.15(+2.86%)
Jun 29, 2015 5.438 5.446 5.261 5.327 1,328,192 -0.16(-3.00%)
Jun 26, 2015 5.718 5.718 5.487 5.491 1,034,855 -0.23(-3.97%)
Jun 25, 2015 5.776 5.792 5.710 5.718 470,627 -0.05(-0.86%)
Jun 24, 2015 5.830 5.846 5.764 5.768 375,011 -0.08(-1.41%)
Jun 23, 2015 5.834 5.875 5.821 5.850 228,605 +0.02(+0.35%)
Jun 22, 2015 5.850 5.854 5.809 5.830 269,731 -0.01(-0.14%)
Jun 19, 2015 5.817 5.867 5.805 5.838 204,063 +0.01(+0.14%)
Jun 18, 2015 5.801 5.854 5.797 5.830 733,385 -0.00(-0.07%)
Jun 17, 2015 5.797 5.871 5.790 5.834 394,350 +0.05(+0.78%)
Jun 16, 2015 5.731 5.801 5.731 5.788 273,190 +0.05(+0.93%)
Jun 15, 2015 5.772 5.772 5.731 5.735 404,207 -0.05(-0.93%)
Jun 12, 2015 5.801 5.821 5.751 5.788 389,166 -0.02(-0.28%)
Jun 11, 2015 5.875 5.875 5.805 5.805 360,903 -0.05(-0.85%)
Jun 10, 2015 5.891 5.904 5.813 5.854 411,845 -0.05(-0.91%)
Jun 09, 2015 5.904 5.916 5.885 5.908 275,868 -0.02(-0.35%)
Jun 08, 2015 5.920 5.945 5.875 5.928 340,596 +0.00(+0.07%)
Jun 05, 2015 5.924 5.949 5.867 5.924 478,256 -0.01(-0.14%)
Jun 04, 2015 5.904 5.957 5.871 5.933 313,591 +0.00(+0.07%)
Jun 03, 2015 5.904 5.933 5.884 5.928 290,053 +0.06(+0.98%)
Jun 02, 2015 5.892 5.892 5.842 5.871 333,150 +0.00(+0.07%)
Jun 01, 2015 5.904 5.925 5.863 5.867 298,763 -0.01(-0.14%)
May 29, 2015 5.933 5.937 5.875 5.875 372,584 -0.07(-1.17%)
May 28, 2015 5.859 5.957 5.859 5.945 408,502 +0.04(+0.62%)
May 27, 2015 5.785 5.912 5.785 5.908 279,599 +0.11(+1.91%)
May 26, 2015 5.847 5.847 5.773 5.797 444,091 -0.03(-0.49%)
May 22, 2015 5.838 5.826 5.826 5.826 332,662 -0.04(-0.63%)
May 21, 2015 5.851 5.867 5.830 5.863 383,443 +0.02(+0.28%)
May 20, 2015 5.879 5.881 5.822 5.847 257,446 -0.05(-0.76%)
May 19, 2015 5.888 5.912 5.826 5.892 370,596 +0.00(+0.07%)
May 18, 2015 5.867 5.900 5.843 5.888 393,506 +0.01(+0.14%)
May 15, 2015 5.847 5.879 5.802 5.879 344,754 +0.08(+1.41%)
May 14, 2015 5.842 5.863 5.789 5.797 572,865 -0.07(-1.19%)
May 13, 2015 5.834 5.875 5.818 5.867 360,911 +0.05(+0.84%)
May 12, 2015 5.748 5.838 5.741 5.818 240,024 +0.05(+0.78%)
May 11, 2015 5.834 5.847 5.765 5.773 424,947 -0.07(-1.12%)
May 08, 2015 5.879 5.884 5.826 5.838 322,286 -0.02(-0.35%)
May 07, 2015 5.814 5.875 5.810 5.859 461,559 +0.04(+0.77%)
May 06, 2015 5.794 5.826 5.786 5.814 365,003 +0.01(+0.14%)
May 05, 2015 5.741 5.806 5.737 5.806 485,074 +0.05(+0.92%)
May 04, 2015 5.773 5.806 5.745 5.753 345,528 -0.01(-0.21%)
May 01, 2015 5.757 5.814 5.757 5.765 316,459 +0.00(+0.07%)
Apr 30, 2015 5.798 5.817 5.737 5.761 458,297 -0.05(-0.91%)
Apr 29, 2015 5.839 5.855 5.802 5.814 276,337 -0.02(-0.42%)
Apr 28, 2015 5.834 5.855 5.798 5.839 337,707 +0.02(+0.35%)
Apr 27, 2015 5.863 5.883 5.798 5.818 422,460 -0.02(-0.42%)
Apr 24, 2015 5.887 5.913 5.834 5.843 642,014 -0.07(-1.24%)
Apr 23, 2015 5.948 5.948 5.908 5.916 365,556 -0.03(-0.55%)
Apr 22, 2015 5.830 5.960 5.826 5.948 519,471 +0.13(+2.31%)
Apr 21, 2015 5.887 5.895 5.794 5.814 494,883 -0.04(-0.76%)
Apr 20, 2015 5.916 5.944 5.859 5.859 353,731 -0.04(-0.76%)
Apr 17, 2015 5.904 5.905 5.855 5.904 222,395 -0.01(-0.14%)
Apr 16, 2015 5.895 5.924 5.887 5.912 291,844 +0.02(+0.28%)
Apr 15, 2015 5.912 5.920 5.875 5.895 437,576 -0.02(-0.28%)
Apr 14, 2015 5.839 5.916 5.822 5.912 270,936 +0.07(+1.18%)
Apr 13, 2015 5.900 5.928 5.839 5.843 470,076 -0.04(-0.69%)
Apr 10, 2015 5.912 5.920 5.879 5.883 445,626 -0.01(-0.21%)
Apr 09, 2015 5.859 5.908 5.847 5.895 784,890 +0.03(+0.55%)
Apr 08, 2015 5.871 5.904 5.851 5.863 539,112 -0.03(-0.55%)
Apr 07, 2015 5.766 5.895 5.754 5.895 602,628 +0.10(+1.81%)
Apr 06, 2015 5.694 5.803 5.673 5.790 383,516 +0.08(+1.34%)
Apr 02, 2015 5.746 5.714 5.714 5.714 439,080 -0.06(-1.05%)
Apr 01, 2015 5.730 5.774 5.681 5.774 320,226 +0.05(+0.92%)
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%)
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.