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 )

11.15 -0.26 (-2.26%)
Streaming Delayed Price Updated: 2:34 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, 2017 6.220 6.226 6.189 6.215 382,508 +0.04(+0.59%)
Aug 30, 2017 6.147 6.194 6.121 6.179 289,432 +0.08(+1.28%)
Aug 29, 2017 6.069 6.127 6.064 6.100 370,718 +0.00(+0.00%)
Aug 28, 2017 6.147 6.147 6.079 6.100 564,728 -0.04(-0.68%)
Aug 25, 2017 6.205 6.205 6.111 6.142 259,506 +0.02(+0.34%)
Aug 24, 2017 6.153 6.153 6.100 6.121 166,692 +0.00(+0.00%)
Aug 23, 2017 6.090 6.121 6.074 6.121 258,874 +0.03(+0.51%)
Aug 22, 2017 6.059 6.106 6.053 6.090 337,217 +0.05(+0.78%)
Aug 21, 2017 6.048 6.095 6.032 6.043 316,758 -0.01(-0.09%)
Aug 18, 2017 6.064 6.100 6.043 6.048 310,929 -0.02(-0.26%)
Aug 17, 2017 6.121 6.142 6.059 6.064 373,936 -0.05(-0.85%)
Aug 16, 2017 6.153 6.194 6.111 6.116 480,425 -0.04(-0.59%)
Aug 15, 2017 6.163 6.173 6.132 6.153 345,316 -0.01(-0.17%)
Aug 14, 2017 6.111 6.215 6.111 6.163 395,028 +0.06(+1.03%)
Aug 11, 2017 5.933 6.111 5.907 6.100 1,204,192 +0.21(+3.55%)
Aug 10, 2017 6.085 6.116 5.891 5.891 1,352,029 -0.24(-3.84%)
Aug 09, 2017 6.121 6.184 6.119 6.126 516,493 -0.05(-0.76%)
Aug 08, 2017 6.220 6.241 6.163 6.173 407,221 -0.04(-0.67%)
Aug 07, 2017 6.236 6.236 6.195 6.215 452,682 +0.02(+0.25%)
Aug 04, 2017 6.210 6.184 6.200 440,298 -0.01(-0.08%)
Aug 03, 2017 6.246 6.257 6.189 6.205 531,110 -0.04(-0.58%)
Aug 02, 2017 6.267 6.267 6.205 6.241 496,463 +0.00(+0.00%)
Aug 01, 2017 6.252 6.283 6.226 6.241 552,584 +0.00(+0.00%)
Jul 31, 2017 6.267 6.293 6.231 6.241 462,730 -0.04(-0.58%)
Jul 28, 2017 6.293 6.293 6.241 6.277 280,326 +0.01(+0.17%)
Jul 27, 2017 6.267 6.277 6.231 6.267 275,947 +0.02(+0.33%)
Jul 26, 2017 6.195 6.262 6.195 6.246 336,433 +0.03(+0.42%)
Jul 25, 2017 6.216 6.231 6.215 6.220 312,092 +0.03(+0.42%)
Jul 24, 2017 6.210 6.226 6.163 6.195 345,894 -0.02(-0.33%)
Jul 21, 2017 6.226 6.241 6.195 6.215 284,906 -0.02(-0.25%)
Jul 20, 2017 6.257 6.198 6.231 392,104 +0.02(+0.33%)
Jul 19, 2017 6.189 6.210 6.153 6.210 489,870 +0.05(+0.84%)
Jul 18, 2017 6.163 6.169 6.143 6.158 238,989 +0.02(+0.34%)
Jul 17, 2017 6.117 6.158 6.117 6.138 519,223 +0.01(+0.17%)
Jul 14, 2017 6.101 6.156 6.086 6.127 592,067 +0.04(+0.60%)
Jul 13, 2017 6.138 6.138 6.070 6.091 371,288 -0.01(-0.17%)
Jul 12, 2017 6.127 6.127 6.086 6.101 465,776 +0.03(+0.51%)
Jul 11, 2017 6.075 6.096 6.055 6.070 353,551 +0.01(+0.17%)
Jul 10, 2017 6.138 6.138 6.034 6.060 1,001,755 -0.05(-0.85%)
Jul 07, 2017 6.127 6.127 6.086 6.112 498,952 +0.03(+0.43%)
Jul 06, 2017 6.163 6.163 6.071 6.086 608,289 -0.05(-0.75%)
Jul 05, 2017 6.137 6.142 6.096 6.132 411,326 +0.03(+0.42%)
Jul 03, 2017 6.137 6.137 6.086 6.106 289,905 +0.03(+0.42%)
Jun 30, 2017 6.070 6.127 6.040 6.081 366,603 +0.04(+0.68%)
Jun 29, 2017 6.106 6.106 6.004 6.040 408,467 -0.04(-0.59%)
Jun 28, 2017 6.029 6.083 6.029 6.076 258,882 +0.07(+1.11%)
Jun 27, 2017 6.070 6.070 6.004 6.009 486,033 -0.03(-0.51%)
Jun 26, 2017 6.029 6.096 6.007 6.040 401,794 +0.04(+0.60%)
Jun 23, 2017 6.029 6.070 6.004 6.004 568,495 -0.04(-0.60%)
Jun 22, 2017 6.101 6.142 6.029 6.040 1,634,085 -0.07(-1.09%)
Jun 21, 2017 6.147 6.153 6.101 6.106 400,365 -0.03(-0.50%)
Jun 20, 2017 6.173 6.173 6.101 6.137 350,504 -0.02(-0.25%)
Jun 19, 2017 6.117 6.158 6.106 6.153 412,334 +0.08(+1.27%)
Jun 16, 2017 6.096 6.096 6.029 6.076 363,484 +0.04(+0.60%)
Jun 15, 2017 6.076 6.076 5.993 6.040 426,475 -0.02(-0.25%)
Jun 14, 2017 6.122 6.122 6.019 6.055 354,903 -0.01(-0.17%)
Jun 13, 2017 6.065 6.091 6.041 6.065 277,127 +0.05(+0.85%)
Jun 12, 2017 6.040 6.045 5.978 6.014 452,794 -0.04(-0.68%)
Jun 09, 2017 6.142 6.153 6.029 6.055 359,241 -0.07(-1.09%)
Jun 08, 2017 6.183 6.183 6.088 6.122 477,697 -0.02(-0.25%)
Jun 07, 2017 6.163 6.163 6.095 6.137 597,532 +0.04(+0.67%)
Jun 06, 2017 6.101 6.101 6.066 6.096 427,167 +0.03(+0.42%)
Jun 05, 2017 6.096 6.101 6.061 6.071 285,694 +0.01(+0.17%)
Jun 02, 2017 6.061 6.101 6.045 6.061 321,419 +0.02(+0.25%)
Jun 01, 2017 6.010 6.055 5.995 6.045 472,328 +0.05(+0.85%)
May 31, 2017 6.025 6.030 5.975 5.995 421,029 +0.01(+0.17%)
May 30, 2017 5.984 6.025 5.969 5.984 386,176 +0.03(+0.51%)
May 26, 2017 5.979 6.000 5.939 5.954 262,773 +0.00(+0.00%)
May 25, 2017 5.984 6.000 5.939 5.954 376,661 -0.01(-0.09%)
May 24, 2017 5.944 5.974 5.928 5.959 674,810 +0.05(+0.86%)
May 23, 2017 5.867 5.928 5.821 5.908 399,274 +0.08(+1.31%)
May 22, 2017 5.832 5.877 5.824 5.832 431,088 +0.02(+0.26%)
May 19, 2017 5.816 5.905 5.796 5.816 418,418 +0.03(+0.44%)
May 18, 2017 5.816 5.867 5.755 5.791 572,887 +0.00(+0.00%)
May 17, 2017 5.939 5.939 5.781 5.791 669,938 -0.16(-2.65%)
May 16, 2017 5.882 5.954 5.872 5.949 626,827 +0.09(+1.48%)
May 15, 2017 5.857 5.888 5.842 5.862 467,139 +0.02(+0.35%)
May 12, 2017 5.852 5.857 5.806 5.842 462,705 +0.01(+0.17%)
May 11, 2017 5.888 5.907 5.816 5.832 466,463 -0.04(-0.69%)
May 10, 2017 5.913 5.939 5.847 5.872 476,347 -0.03(-0.43%)
May 09, 2017 5.933 5.944 5.877 5.898 338,313 -0.03(-0.52%)
May 08, 2017 5.913 5.933 5.872 5.928 397,089 +0.04(+0.61%)
May 05, 2017 5.862 5.918 5.837 5.893 630,547 +0.04(+0.69%)
May 04, 2017 5.903 5.903 5.807 5.852 422,864 -0.03(-0.51%)
May 03, 2017 5.878 5.918 5.847 5.883 578,357 +0.02(+0.34%)
May 02, 2017 5.933 5.948 5.854 5.862 703,498 -0.06(-1.02%)
May 01, 2017 5.883 5.933 5.879 5.923 434,851 +0.04(+0.69%)
Apr 28, 2017 5.913 5.923 5.862 5.883 340,035 -0.02(-0.34%)
Apr 27, 2017 5.883 5.907 5.855 5.903 377,473 +0.03(+0.52%)
Apr 26, 2017 5.862 5.898 5.857 5.872 489,028 +0.03(+0.52%)
Apr 25, 2017 5.822 5.842 5.817 5.842 653,996 +0.05(+0.87%)
Apr 24, 2017 5.807 5.822 5.787 5.792 465,225 +0.03(+0.44%)
Apr 21, 2017 5.756 5.771 5.726 5.766 393,997 +0.02(+0.26%)
Apr 20, 2017 5.721 5.766 5.716 5.751 424,034 +0.04(+0.62%)
Apr 19, 2017 5.746 5.782 5.708 5.716 421,537 -0.02(-0.26%)
Apr 18, 2017 5.701 5.746 5.698 5.731 357,712 +0.02(+0.35%)
Apr 17, 2017 5.681 5.751 5.678 5.711 591,501 +0.04(+0.62%)
Apr 13, 2017 5.691 5.716 5.663 5.676 307,160 +0.00(+0.00%)
Apr 12, 2017 5.716 5.726 5.670 5.676 809,667 -0.03(-0.44%)
Apr 11, 2017 5.655 5.706 5.645 5.701 523,676 +0.04(+0.62%)
Apr 10, 2017 5.665 5.696 5.645 5.665 580,585 +0.01(+0.09%)
Apr 07, 2017 5.670 5.711 5.660 5.660 529,140 -0.04(-0.62%)
Apr 06, 2017 5.701 5.716 5.666 5.696 533,627 +0.00(+0.09%)
Apr 05, 2017 5.731 5.731 5.671 5.691 512,900 -0.02(-0.26%)
Apr 04, 2017 5.716 5.731 5.686 5.706 467,669 -0.01(-0.09%)
Apr 03, 2017 5.711 5.731 5.691 5.711 464,922 +0.01(+0.18%)
Mar 31, 2017 5.696 5.721 5.683 5.701 459,534 +0.01(+0.09%)
Mar 30, 2017 5.681 5.706 5.676 5.696 532,554 +0.02(+0.35%)
Mar 29, 2017 5.681 5.681 5.656 5.676 519,245 +0.03(+0.53%)
Mar 28, 2017 5.591 5.681 5.591 5.646 525,751 +0.06(+0.98%)
Mar 27, 2017 5.571 5.601 5.546 5.591 273,048 +0.01(+0.09%)
Mar 24, 2017 5.586 5.626 5.581 5.586 216,627 +0.00(+0.09%)
Mar 23, 2017 5.561 5.626 5.541 5.581 412,581 +0.02(+0.27%)
Mar 22, 2017 5.521 5.581 5.503 5.566 394,985 +0.05(+0.82%)
Mar 21, 2017 5.621 5.646 5.511 5.521 493,288 -0.11(-1.87%)
Mar 20, 2017 5.636 5.667 5.621 5.626 386,018 -0.01(-0.18%)
Mar 17, 2017 5.591 5.646 5.591 5.636 409,466 +0.06(+1.08%)
Mar 16, 2017 5.596 5.611 5.561 5.576 581,848 +0.00(+0.00%)
Mar 15, 2017 5.501 5.583 5.481 5.576 463,474 +0.10(+1.74%)
Mar 14, 2017 5.496 5.521 5.466 5.481 397,157 -0.01(-0.18%)
Mar 13, 2017 5.531 5.556 5.490 5.491 474,097 -0.02(-0.36%)
Mar 10, 2017 5.496 5.541 5.466 5.511 605,217 +0.05(+0.82%)
Mar 09, 2017 5.521 5.560 5.450 5.466 1,199,419 -0.07(-1.27%)
Mar 08, 2017 5.686 5.691 5.531 5.536 677,717 -0.13(-2.30%)
Mar 07, 2017 5.646 5.680 5.646 5.666 547,915 +0.01(+0.26%)
Mar 06, 2017 5.676 5.676 5.641 5.651 520,567 -0.01(-0.26%)
Mar 03, 2017 5.686 5.695 5.651 5.666 591,662 +0.00(+0.09%)
Mar 02, 2017 5.666 5.681 5.646 5.661 623,001 +0.01(+0.18%)
Mar 01, 2017 5.631 5.671 5.627 5.651 507,230 +0.05(+0.89%)
Feb 28, 2017 5.631 5.666 5.586 5.601 951,955 -0.03(-0.62%)
Feb 27, 2017 5.641 5.666 5.621 5.636 704,457 +0.01(+0.18%)
Feb 24, 2017 5.631 5.651 5.616 5.626 427,277 -0.01(-0.18%)
Feb 23, 2017 5.631 5.656 5.601 5.636 404,063 +0.01(+0.26%)
Feb 22, 2017 5.611 5.636 5.611 5.621 396,136 +0.02(+0.35%)
Feb 21, 2017 5.621 5.636 5.591 5.601 555,925 -0.00(-0.09%)
Feb 17, 2017 5.606 5.606 5.606 0 -0.02(-0.35%)
Feb 16, 2017 5.651 5.661 5.606 5.626 637,895 -0.01(-0.26%)
Feb 15, 2017 5.641 5.666 5.616 5.641 551,902 +0.02(+0.35%)
Feb 14, 2017 5.651 5.656 5.601 5.621 611,932 -0.01(-0.26%)
Feb 13, 2017 5.586 5.656 5.580 5.636 523,413 +0.07(+1.25%)
Feb 10, 2017 5.586 5.586 5.547 5.566 324,212 +0.00(+0.09%)
Feb 09, 2017 5.547 5.573 5.532 5.562 541,618 +0.02(+0.45%)
Feb 08, 2017 5.552 5.648 5.532 5.537 1,129,655 +0.00(+0.09%)
Feb 07, 2017 5.527 5.566 5.517 5.532 617,637 +0.02(+0.36%)
Feb 06, 2017 5.517 5.527 5.502 5.512 452,049 +0.00(+0.09%)
Feb 03, 2017 5.492 5.532 5.488 5.507 404,856 +0.02(+0.36%)
Feb 02, 2017 5.473 5.507 5.443 5.488 651,474 +0.03(+0.54%)
Feb 01, 2017 5.522 5.532 5.443 5.458 881,605 -0.06(-1.07%)
Jan 31, 2017 5.492 5.532 5.468 5.517 618,833 +0.03(+0.54%)
Jan 30, 2017 5.492 5.512 5.473 5.488 372,691 -0.02(-0.36%)
Jan 27, 2017 5.458 5.512 5.453 5.507 457,078 +0.04(+0.72%)
Jan 26, 2017 5.433 5.488 5.424 5.468 493,858 +0.03(+0.54%)
Jan 25, 2017 5.409 5.438 5.409 5.438 462,058 +0.06(+1.19%)
Jan 24, 2017 5.360 5.384 5.355 5.374 380,690 +0.03(+0.64%)
Jan 23, 2017 5.374 5.394 5.335 5.340 413,170 -0.03(-0.64%)
Jan 20, 2017 5.404 5.404 5.360 5.374 312,866 -0.02(-0.36%)
Jan 19, 2017 5.399 5.424 5.360 5.394 496,774 -0.01(-0.18%)
Jan 18, 2017 5.374 5.419 5.335 5.404 694,904 +0.05(+1.01%)
Jan 17, 2017 5.394 5.394 5.345 5.350 370,879 -0.05(-0.91%)
Jan 13, 2017 5.399 5.399 5.399 0 +0.04(+0.83%)
Jan 12, 2017 5.325 5.360 5.286 5.355 321,895 +0.02(+0.37%)
Jan 11, 2017 5.340 5.359 5.320 5.335 193,645 -0.01(-0.18%)
Jan 10, 2017 5.360 5.365 5.335 5.345 212,457 -0.02(-0.37%)
Jan 09, 2017 5.330 5.370 5.291 5.365 498,163 +0.04(+0.74%)
Jan 06, 2017 5.330 5.350 5.301 5.325 473,478 +0.01(+0.18%)
Jan 05, 2017 5.320 5.345 5.247 5.315 375,315 +0.01(+0.28%)
Jan 04, 2017 5.232 5.330 5.232 5.301 518,162 +0.06(+1.22%)
Jan 03, 2017 5.192 5.256 5.180 5.237 409,001 +0.05(+0.95%)
Dec 30, 2016 5.188 5.188 5.188 0 +0.00(+0.09%)
Dec 29, 2016 5.178 5.197 5.158 5.183 753,156 +0.00(+0.00%)
Dec 28, 2016 5.237 5.241 5.168 5.183 503,436 -0.04(-0.85%)
Dec 27, 2016 5.193 5.237 5.168 5.227 641,120 +0.02(+0.47%)
Dec 23, 2016 5.203 5.203 5.203 0 +0.02(+0.47%)
Dec 22, 2016 5.178 5.188 5.154 5.178 866,986 +0.01(+0.19%)
Dec 21, 2016 5.173 5.178 5.145 5.168 644,756 +0.00(+0.09%)
Dec 20, 2016 5.222 5.227 5.144 5.164 1,083,617 -0.05(-0.93%)
Dec 19, 2016 5.222 5.226 5.193 5.212 460,684 +0.00(+0.00%)
Dec 16, 2016 5.207 5.222 5.177 5.212 631,443 +0.00(+0.09%)
Dec 15, 2016 5.178 5.210 5.159 5.207 778,827 +0.05(+0.94%)
Dec 14, 2016 5.139 5.188 5.137 5.159 665,884 +0.00(+0.09%)
Dec 13, 2016 5.090 5.173 5.082 5.154 792,690 +0.06(+1.24%)
Dec 12, 2016 5.110 5.159 5.061 5.090 895,831 -0.01(-0.29%)
Dec 09, 2016 5.071 5.115 5.056 5.105 515,361 +0.04(+0.87%)
Dec 08, 2016 5.071 5.071 5.042 5.061 664,051 +0.01(+0.19%)
Dec 07, 2016 5.037 5.061 4.998 5.052 564,644 +0.01(+0.29%)
Dec 06, 2016 4.998 5.037 4.998 5.037 524,458 +0.04(+0.87%)
Dec 05, 2016 4.960 4.998 4.960 4.994 558,387 +0.04(+0.78%)
Dec 02, 2016 4.970 4.974 4.936 4.955 466,596 -0.02(-0.39%)
Dec 01, 2016 5.003 5.018 4.970 4.974 404,437 -0.05(-1.06%)
Nov 30, 2016 5.027 5.052 5.018 5.027 574,462 -0.01(-0.19%)
Nov 29, 2016 5.013 5.052 5.003 5.037 446,831 +0.00(+0.10%)
Nov 28, 2016 5.023 5.047 5.008 5.032 325,029 +0.01(+0.29%)
Nov 25, 2016 5.037 5.061 4.994 5.018 306,750 -0.00(-0.10%)
Nov 23, 2016 5.023 5.023 5.023 0 -0.05(-0.95%)
Nov 22, 2016 5.013 5.080 5.013 5.071 618,388 +0.02(+0.48%)
Nov 21, 2016 4.998 5.061 4.994 5.047 314,976 +0.04(+0.77%)
Nov 18, 2016 4.998 5.013 4.974 5.008 212,387 -0.00(-0.10%)
Nov 17, 2016 5.023 5.027 4.979 5.013 349,610 -0.02(-0.38%)
Nov 16, 2016 4.897 5.032 4.897 5.032 658,802 +0.12(+2.36%)
Nov 15, 2016 4.844 4.921 4.815 4.916 409,501 +0.07(+1.49%)
Nov 14, 2016 4.830 4.849 4.782 4.844 691,763 +0.01(+0.20%)
Nov 11, 2016 4.873 4.873 4.801 4.834 918,549 -0.01(-0.30%)
Nov 10, 2016 4.945 4.955 4.825 4.849 414,094 -0.05(-0.99%)
Nov 09, 2016 4.830 4.926 4.825 4.897 479,235 +0.01(+0.30%)
Nov 08, 2016 4.887 4.916 4.854 4.883 461,095 -0.03(-0.59%)
Nov 07, 2016 4.892 4.926 4.863 4.912 510,772 +0.10(+2.11%)
Nov 04, 2016 4.820 4.863 4.801 4.810 325,575 -0.02(-0.40%)
Nov 03, 2016 4.877 4.925 4.815 4.829 366,378 -0.06(-1.27%)
Nov 02, 2016 4.963 4.963 4.863 4.891 545,291 -0.07(-1.44%)
Nov 01, 2016 5.020 5.029 4.934 4.963 330,999 -0.04(-0.76%)
Oct 31, 2016 5.035 5.044 4.982 5.001 347,299 -0.01(-0.29%)
Oct 28, 2016 5.068 5.135 5.014 5.016 268,965 -0.04(-0.76%)
Oct 27, 2016 5.140 5.173 5.054 5.054 376,967 -0.07(-1.31%)
Oct 26, 2016 5.154 5.169 5.116 5.121 458,650 -0.02(-0.37%)
Oct 25, 2016 5.164 5.178 5.135 5.140 390,503 -0.03(-0.55%)
Oct 24, 2016 5.192 5.231 5.164 5.169 276,866 +0.01(+0.19%)
Oct 21, 2016 5.159 5.188 5.140 5.159 284,186 -0.00(-0.09%)
Oct 20, 2016 5.183 5.197 5.140 5.164 197,039 -0.00(-0.09%)
Oct 19, 2016 5.154 5.207 5.126 5.169 262,082 +0.04(+0.74%)
Oct 18, 2016 5.188 5.188 5.111 5.130 352,022 -0.01(-0.19%)
Oct 17, 2016 5.202 5.231 5.135 5.140 505,755 -0.06(-1.10%)
Oct 14, 2016 5.226 5.250 5.197 5.197 401,833 +0.00(+0.09%)
Oct 13, 2016 5.183 5.221 5.135 5.192 393,377 -0.03(-0.55%)
Oct 12, 2016 5.192 5.226 5.164 5.221 335,693 +0.00(+0.09%)
Oct 11, 2016 5.192 5.235 5.135 5.216 553,026 +0.01(+0.18%)
Oct 10, 2016 5.188 5.231 5.178 5.207 404,757 +0.03(+0.55%)
Oct 07, 2016 5.226 5.252 5.169 5.178 414,701 -0.05(-0.96%)
Oct 06, 2016 5.298 5.298 5.212 5.228 531,211 -0.08(-1.57%)
Oct 05, 2016 5.269 5.364 5.243 5.312 912,399 +0.06(+1.17%)
Oct 04, 2016 5.208 5.279 5.198 5.250 639,581 +0.04(+0.73%)
Oct 03, 2016 5.208 5.241 5.179 5.212 470,871 +0.00(+0.00%)
Sep 30, 2016 5.198 5.250 5.179 5.212 469,403 +0.02(+0.36%)
Sep 29, 2016 5.288 5.306 5.189 5.194 453,107 -0.11(-2.14%)
Sep 28, 2016 5.250 5.307 5.236 5.307 215,952 +0.06(+1.08%)
Sep 27, 2016 5.198 5.260 5.189 5.250 322,099 +0.07(+1.37%)
Sep 26, 2016 5.241 5.246 5.179 5.179 353,563 -0.08(-1.44%)
Sep 23, 2016 5.293 5.298 5.241 5.255 392,321 -0.04(-0.72%)
Sep 22, 2016 5.279 5.317 5.260 5.293 265,358 +0.05(+0.90%)
Sep 21, 2016 5.231 5.260 5.194 5.246 297,645 +0.02(+0.45%)
Sep 20, 2016 5.241 5.260 5.217 5.222 234,774 -0.01(-0.18%)
Sep 19, 2016 5.250 5.274 5.212 5.231 286,531 -0.01(-0.18%)
Sep 16, 2016 5.175 5.241 5.170 5.241 414,892 +0.06(+1.10%)
Sep 15, 2016 5.208 5.250 5.175 5.184 642,631 -0.02(-0.45%)
Sep 14, 2016 5.160 5.236 5.160 5.208 441,198 +0.04(+0.73%)
Sep 13, 2016 5.194 5.227 5.122 5.170 654,910 -0.04(-0.73%)
Sep 12, 2016 5.108 5.246 5.033 5.208 700,680 +0.09(+1.66%)
Sep 09, 2016 5.279 5.312 5.104 5.122 812,663 -0.18(-3.48%)
Sep 08, 2016 5.340 5.357 5.288 5.307 474,323 -0.03(-0.62%)
Sep 07, 2016 5.312 5.345 5.284 5.340 341,661 +0.03(+0.62%)
Sep 06, 2016 5.284 5.322 5.272 5.307 423,118 +0.03(+0.53%)
Sep 02, 2016 5.256 5.279 5.279 5.279 280,862 +0.04(+0.81%)
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.