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 )

11.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 4.596 4.656 4.596 4.634 786,400 +0.04(+0.83%)
Sep 29, 2015 4.626 4.677 4.554 4.596 806,048 -0.06(-1.28%)
Sep 28, 2015 4.775 4.775 4.635 4.656 867,284 -0.11(-2.33%)
Sep 25, 2015 4.809 4.835 4.758 4.767 616,923 -0.02(-0.36%)
Sep 24, 2015 4.788 4.809 4.742 4.784 699,432 -0.03(-0.71%)
Sep 23, 2015 4.835 4.877 4.818 4.818 251,128 -0.02(-0.35%)
Sep 22, 2015 4.886 4.895 4.809 4.835 350,344 -0.08(-1.56%)
Sep 21, 2015 4.873 4.929 4.869 4.912 494,817 +0.02(+0.35%)
Sep 18, 2015 4.784 4.903 4.784 4.895 583,779 +0.06(+1.32%)
Sep 17, 2015 4.767 4.854 4.763 4.831 722,296 +0.04(+0.89%)
Sep 16, 2015 4.703 4.801 4.690 4.788 863,660 +0.09(+1.81%)
Sep 15, 2015 4.622 4.711 4.621 4.703 526,317 +0.09(+1.94%)
Sep 14, 2015 4.664 4.664 4.583 4.613 709,037 -0.04(-0.92%)
Sep 11, 2015 4.651 4.711 4.643 4.656 759,544 +0.00(+0.09%)
Sep 10, 2015 4.711 4.739 4.643 4.651 860,137 -0.06(-1.27%)
Sep 09, 2015 4.715 4.771 4.703 4.711 760,827 +0.03(+0.55%)
Sep 08, 2015 4.681 4.724 4.660 4.686 980,156 +0.03(+0.55%)
Sep 04, 2015 4.673 4.660 4.660 4.660 437,884 -0.04(-0.81%)
Sep 03, 2015 4.728 4.791 4.690 4.698 543,776 -0.01(-0.18%)
Sep 02, 2015 4.761 4.785 4.698 4.706 712,809 -0.03(-0.71%)
Sep 01, 2015 4.766 4.787 4.711 4.740 829,097 -0.06(-1.32%)
Aug 31, 2015 4.825 4.833 4.791 4.804 663,288 -0.04(-0.87%)
Aug 28, 2015 4.774 4.859 4.774 4.846 496,172 +0.02(+0.44%)
Aug 27, 2015 4.732 4.846 4.711 4.825 784,120 +0.11(+2.42%)
Aug 26, 2015 4.630 4.711 4.614 4.711 850,305 +0.13(+2.77%)
Aug 25, 2015 4.685 4.761 4.584 4.584 828,472 -0.01(-0.18%)
Aug 24, 2015 4.542 4.715 4.229 4.592 1,860,563 -0.27(-5.56%)
Aug 21, 2015 4.981 4.994 4.850 4.863 753,748 -0.15(-2.95%)
Aug 20, 2015 4.998 5.023 4.947 5.011 874,838 -0.01(-0.17%)
Aug 19, 2015 5.023 5.057 5.006 5.019 688,167 -0.04(-0.75%)
Aug 18, 2015 5.019 5.070 4.994 5.057 618,730 +0.05(+1.01%)
Aug 17, 2015 5.015 5.036 4.990 5.006 879,801 -0.03(-0.50%)
Aug 14, 2015 5.053 5.061 5.006 5.032 556,503 -0.02(-0.33%)
Aug 13, 2015 5.053 5.061 5.032 5.049 304,746 +0.00(+0.08%)
Aug 12, 2015 4.977 5.049 4.964 5.044 754,817 +0.01(+0.26%)
Aug 11, 2015 5.083 5.099 4.998 5.031 570,298 -0.08(-1.50%)
Aug 10, 2015 5.133 5.161 5.040 5.108 818,640 -0.02(-0.33%)
Aug 07, 2015 5.167 5.184 5.125 5.125 442,159 -0.05(-0.90%)
Aug 06, 2015 5.175 5.188 5.134 5.171 414,823 -0.00(-0.08%)
Aug 05, 2015 5.196 5.238 5.175 5.175 478,041 -0.03(-0.56%)
Aug 04, 2015 5.163 5.230 5.154 5.205 608,088 +0.06(+1.14%)
Aug 03, 2015 5.192 5.201 5.134 5.146 917,078 +0.00(+0.00%)
Jul 31, 2015 5.079 5.146 5.079 5.146 705,952 +0.07(+1.40%)
Jul 30, 2015 5.113 5.117 5.075 5.075 1,024,410 -0.04(-0.82%)
Jul 29, 2015 5.092 5.154 5.083 5.117 1,014,223 +0.00(+0.00%)
Jul 28, 2015 5.096 5.142 5.062 5.117 1,407,664 -0.00(-0.08%)
Jul 27, 2015 5.083 5.129 5.033 5.121 564,684 -0.00(-0.08%)
Jul 24, 2015 5.146 5.213 5.108 5.125 941,380 -0.03(-0.65%)
Jul 23, 2015 5.196 5.314 5.125 5.159 1,859,394 -0.05(-1.05%)
Jul 22, 2015 5.351 5.368 5.209 5.213 863,511 -0.15(-2.74%)
Jul 21, 2015 5.427 5.456 5.335 5.360 655,938 -0.08(-1.46%)
Jul 20, 2015 5.540 5.544 5.427 5.439 370,804 -0.12(-2.19%)
Jul 17, 2015 5.544 5.569 5.532 5.561 447,017 -0.01(-0.15%)
Jul 16, 2015 5.515 5.578 5.515 5.569 396,463 +0.05(+0.99%)
Jul 15, 2015 5.553 5.557 5.498 5.515 523,549 -0.01(-0.15%)
Jul 14, 2015 5.465 5.532 5.465 5.523 442,165 +0.05(+0.92%)
Jul 13, 2015 5.523 5.523 5.473 5.473 484,099 -0.01(-0.15%)
Jul 10, 2015 5.469 5.510 5.452 5.481 425,769 +0.03(+0.62%)
Jul 09, 2015 5.481 5.515 5.444 5.448 364,072 -0.02(-0.38%)
Jul 08, 2015 5.498 5.544 5.460 5.469 627,092 -0.08(-1.36%)
Jul 07, 2015 5.511 5.577 5.478 5.544 609,739 +0.01(+0.15%)
Jul 06, 2015 5.515 5.552 5.494 5.536 321,793 -0.03(-0.60%)
Jul 02, 2015 5.632 5.569 5.569 5.569 721,054 -0.05(-0.89%)
Jul 01, 2015 5.586 5.636 5.553 5.619 573,239 +0.09(+1.66%)
Jun 30, 2015 5.370 5.539 5.370 5.528 824,339 +0.15(+2.86%)
Jun 29, 2015 5.486 5.494 5.307 5.374 1,316,551 -0.17(-3.00%)
Jun 26, 2015 5.769 5.769 5.536 5.540 1,025,785 -0.23(-3.97%)
Jun 25, 2015 5.827 5.843 5.760 5.769 466,502 -0.05(-0.86%)
Jun 24, 2015 5.881 5.898 5.815 5.819 371,724 -0.08(-1.41%)
Jun 23, 2015 5.885 5.927 5.873 5.902 226,602 +0.02(+0.35%)
Jun 22, 2015 5.902 5.906 5.860 5.881 267,367 -0.01(-0.14%)
Jun 19, 2015 5.869 5.919 5.856 5.889 202,275 +0.01(+0.14%)
Jun 18, 2015 5.852 5.906 5.848 5.881 726,957 -0.00(-0.07%)
Jun 17, 2015 5.848 5.923 5.841 5.885 390,893 +0.05(+0.78%)
Jun 16, 2015 5.781 5.852 5.781 5.839 270,795 +0.05(+0.93%)
Jun 15, 2015 5.823 5.823 5.781 5.785 400,665 -0.05(-0.93%)
Jun 12, 2015 5.852 5.873 5.802 5.839 385,755 -0.02(-0.28%)
Jun 11, 2015 5.927 5.927 5.856 5.856 357,740 -0.05(-0.85%)
Jun 10, 2015 5.943 5.956 5.864 5.906 408,236 -0.05(-0.91%)
Jun 09, 2015 5.956 5.968 5.937 5.960 273,450 -0.02(-0.35%)
Jun 08, 2015 5.973 5.998 5.927 5.981 337,611 +0.00(+0.07%)
Jun 05, 2015 5.977 6.002 5.919 5.977 474,065 -0.01(-0.14%)
Jun 04, 2015 5.956 6.010 5.923 5.985 310,843 +0.00(+0.07%)
Jun 03, 2015 5.956 5.985 5.936 5.981 287,511 +0.06(+0.98%)
Jun 02, 2015 5.944 5.944 5.894 5.923 330,230 +0.00(+0.07%)
Jun 01, 2015 5.956 5.977 5.915 5.919 296,145 -0.01(-0.14%)
May 29, 2015 5.985 5.989 5.927 5.927 369,318 -0.07(-1.17%)
May 28, 2015 5.911 6.010 5.911 5.997 404,922 +0.04(+0.62%)
May 27, 2015 5.836 5.964 5.836 5.960 277,149 +0.11(+1.91%)
May 26, 2015 5.898 5.898 5.824 5.849 440,199 -0.03(-0.49%)
May 22, 2015 5.890 5.878 5.878 5.878 329,746 -0.04(-0.63%)
May 21, 2015 5.902 5.919 5.882 5.915 380,082 +0.02(+0.28%)
May 20, 2015 5.931 5.933 5.873 5.898 255,190 -0.05(-0.76%)
May 19, 2015 5.940 5.964 5.878 5.944 367,348 +0.00(+0.07%)
May 18, 2015 5.919 5.952 5.894 5.940 390,057 +0.01(+0.14%)
May 15, 2015 5.898 5.931 5.853 5.931 341,733 +0.08(+1.41%)
May 14, 2015 5.894 5.915 5.840 5.849 567,844 -0.07(-1.19%)
May 13, 2015 5.886 5.927 5.869 5.919 357,748 +0.05(+0.84%)
May 12, 2015 5.799 5.890 5.792 5.869 237,921 +0.05(+0.78%)
May 11, 2015 5.886 5.898 5.816 5.824 421,223 -0.07(-1.12%)
May 08, 2015 5.931 5.936 5.878 5.890 319,462 -0.02(-0.35%)
May 07, 2015 5.866 5.927 5.861 5.911 457,513 +0.05(+0.77%)
May 06, 2015 5.845 5.878 5.837 5.866 361,804 +0.01(+0.14%)
May 05, 2015 5.792 5.857 5.788 5.857 480,823 +0.05(+0.92%)
May 04, 2015 5.825 5.857 5.796 5.804 342,500 -0.01(-0.21%)
May 01, 2015 5.808 5.866 5.808 5.816 313,686 +0.00(+0.07%)
Apr 30, 2015 5.849 5.869 5.788 5.812 454,281 -0.05(-0.91%)
Apr 29, 2015 5.890 5.907 5.853 5.866 273,915 -0.02(-0.42%)
Apr 28, 2015 5.886 5.907 5.849 5.890 334,747 +0.02(+0.35%)
Apr 27, 2015 5.915 5.935 5.849 5.870 418,757 -0.02(-0.42%)
Apr 24, 2015 5.939 5.965 5.886 5.894 636,387 -0.07(-1.24%)
Apr 23, 2015 6.001 6.001 5.960 5.968 362,352 -0.03(-0.55%)
Apr 22, 2015 5.882 6.013 5.878 6.001 514,918 +0.14(+2.31%)
Apr 21, 2015 5.939 5.948 5.845 5.866 490,545 -0.05(-0.76%)
Apr 20, 2015 5.968 5.997 5.911 5.911 350,630 -0.05(-0.76%)
Apr 17, 2015 5.956 5.958 5.907 5.956 220,445 -0.01(-0.14%)
Apr 16, 2015 5.948 5.976 5.939 5.964 289,286 +0.02(+0.28%)
Apr 15, 2015 5.964 5.972 5.927 5.948 433,741 -0.02(-0.27%)
Apr 14, 2015 5.890 5.968 5.874 5.964 268,561 +0.07(+1.18%)
Apr 13, 2015 5.952 5.980 5.890 5.894 465,956 -0.04(-0.69%)
Apr 10, 2015 5.964 5.972 5.931 5.935 441,720 -0.01(-0.21%)
Apr 09, 2015 5.911 5.960 5.898 5.948 778,011 +0.03(+0.55%)
Apr 08, 2015 5.923 5.956 5.902 5.915 534,387 -0.03(-0.55%)
Apr 07, 2015 5.817 5.948 5.805 5.948 597,346 +0.11(+1.81%)
Apr 06, 2015 5.744 5.854 5.724 5.842 380,154 +0.08(+1.34%)
Apr 02, 2015 5.797 5.764 5.764 5.764 435,232 -0.06(-1.05%)
Apr 01, 2015 5.781 5.825 5.732 5.825 317,420 +0.05(+0.92%)
Mar 31, 2015 5.760 5.785 5.724 5.772 291,237 -0.02(-0.28%)
Mar 30, 2015 5.801 5.821 5.785 5.789 368,614 +0.02(+0.28%)
Mar 27, 2015 5.703 5.785 5.703 5.772 302,237 +0.06(+1.00%)
Mar 26, 2015 5.805 5.805 5.711 5.715 950,989 -0.10(-1.68%)
Mar 25, 2015 5.874 5.899 5.813 5.813 487,200 -0.09(-1.52%)
Mar 24, 2015 5.870 5.915 5.846 5.903 399,351 +0.02(+0.42%)
Mar 23, 2015 5.907 5.927 5.878 5.878 270,580 -0.03(-0.48%)
Mar 20, 2015 5.878 5.927 5.878 5.907 379,077 +0.03(+0.55%)
Mar 19, 2015 5.882 5.891 5.862 5.874 221,070 -0.01(-0.21%)
Mar 18, 2015 5.809 5.907 5.801 5.886 366,049 +0.06(+0.98%)
Mar 17, 2015 5.838 5.858 5.805 5.829 334,368 -0.01(-0.21%)
Mar 16, 2015 5.838 5.862 5.821 5.842 531,413 +0.03(+0.56%)
Mar 13, 2015 5.821 5.846 5.781 5.809 493,229 -0.01(-0.14%)
Mar 12, 2015 5.793 5.846 5.764 5.817 452,983 +0.01(+0.21%)
Mar 11, 2015 5.817 5.825 5.768 5.805 351,956 -0.03(-0.49%)
Mar 10, 2015 5.801 5.831 5.732 5.834 592,574 -0.01(-0.14%)
Mar 09, 2015 5.850 5.886 5.829 5.842 516,878 -0.03(-0.49%)
Mar 06, 2015 5.927 5.963 5.842 5.870 439,899 -0.09(-1.49%)
Mar 05, 2015 6.016 6.020 5.951 5.959 381,838 -0.05(-0.81%)
Mar 04, 2015 5.919 6.024 5.939 6.008 539,080 +0.07(+1.16%)
Mar 03, 2015 5.878 5.947 5.858 5.939 350,347 +0.06(+1.03%)
Mar 02, 2015 5.866 5.907 5.842 5.878 525,782 -0.02(-0.41%)
Feb 27, 2015 5.939 5.979 5.890 5.903 372,571 -0.06(-1.02%)
Feb 26, 2015 5.971 6.028 5.947 5.963 288,119 -0.02(-0.41%)
Feb 25, 2015 5.967 6.016 5.967 5.987 453,867 +0.03(+0.48%)
Feb 24, 2015 5.959 5.987 5.931 5.959 309,073 -0.00(-0.07%)
Feb 23, 2015 5.939 5.979 5.915 5.963 363,275 +0.04(+0.75%)
Feb 20, 2015 5.927 5.987 5.894 5.919 627,848 -0.01(-0.14%)
Feb 19, 2015 5.886 5.939 5.870 5.927 282,338 +0.04(+0.62%)
Feb 18, 2015 5.777 5.919 5.777 5.890 393,122 +0.10(+1.68%)
Feb 17, 2015 5.797 5.826 5.765 5.793 554,769 -0.04(-0.69%)
Feb 13, 2015 5.866 5.834 5.834 5.834 355,199 -0.02(-0.28%)
Feb 12, 2015 5.805 5.866 5.793 5.850 574,385 +0.03(+0.49%)
Feb 11, 2015 5.753 5.834 5.753 5.822 547,410 +0.04(+0.70%)
Feb 10, 2015 5.773 5.805 5.745 5.781 237,276 +0.01(+0.14%)
Feb 09, 2015 5.761 5.797 5.725 5.773 267,561 +0.02(+0.28%)
Feb 06, 2015 5.781 5.801 5.725 5.757 300,488 -0.05(-0.84%)
Feb 05, 2015 5.817 5.822 5.773 5.805 333,897 +0.02(+0.42%)
Feb 04, 2015 5.681 5.826 5.681 5.781 575,911 +0.10(+1.84%)
Feb 03, 2015 5.613 5.713 5.613 5.677 457,099 +0.05(+0.86%)
Feb 02, 2015 5.621 5.641 5.564 5.629 270,307 +0.01(+0.14%)
Jan 30, 2015 5.649 5.653 5.605 5.621 349,635 -0.06(-1.06%)
Jan 29, 2015 5.693 5.705 5.645 5.681 390,037 -0.02(-0.28%)
Jan 28, 2015 5.713 5.741 5.685 5.697 277,495 -0.00(-0.07%)
Jan 27, 2015 5.705 5.725 5.641 5.701 517,556 -0.02(-0.28%)
Jan 26, 2015 5.721 5.741 5.697 5.717 486,814 +0.00(+0.00%)
Jan 23, 2015 5.649 5.729 5.629 5.717 618,397 +0.07(+1.21%)
Jan 22, 2015 5.605 5.689 5.593 5.649 427,400 +0.08(+1.52%)
Jan 21, 2015 5.524 5.580 5.514 5.564 269,207 +0.02(+0.43%)
Jan 20, 2015 5.556 5.572 5.504 5.540 525,857 -0.04(-0.72%)
Jan 16, 2015 5.508 5.597 5.496 5.580 386,428 +0.02(+0.43%)
Jan 15, 2015 5.564 5.609 5.528 5.556 411,174 -0.02(-0.43%)
Jan 14, 2015 5.508 5.605 5.508 5.580 555,668 +0.02(+0.29%)
Jan 13, 2015 5.540 5.576 5.504 5.564 459,561 +0.04(+0.73%)
Jan 12, 2015 5.556 5.556 5.504 5.524 351,275 +0.00(+0.00%)
Jan 09, 2015 5.552 5.584 5.512 5.524 351,592 -0.05(-0.94%)
Jan 08, 2015 5.516 5.609 5.512 5.576 275,394 +0.08(+1.39%)
Jan 07, 2015 5.536 5.564 5.484 5.500 705,195 -0.04(-0.80%)
Jan 06, 2015 5.552 5.593 5.498 5.544 493,743 +0.02(+0.29%)
Jan 05, 2015 5.584 5.603 5.496 5.528 367,250 -0.06(-1.08%)
Jan 02, 2015 5.560 5.588 5.530 5.588 322,179 +0.03(+0.58%)
Dec 31, 2014 5.508 5.556 5.556 5.556 320,588 +0.03(+0.51%)
Dec 30, 2014 5.580 5.600 5.508 5.528 549,388 -0.08(-1.50%)
Dec 29, 2014 5.685 5.685 5.593 5.613 412,230 -0.05(-0.92%)
Dec 26, 2014 5.625 5.701 5.609 5.665 461,386 +0.06(+1.07%)
Dec 24, 2014 5.545 5.605 5.605 5.605 296,040 +0.06(+1.08%)
Dec 23, 2014 5.521 5.573 5.441 5.545 379,265 +0.06(+1.02%)
Dec 22, 2014 5.561 5.587 5.477 5.489 419,690 -0.05(-0.94%)
Dec 19, 2014 5.497 5.557 5.469 5.541 439,290 +0.06(+1.17%)
Dec 18, 2014 5.469 5.521 5.421 5.477 576,120 +0.06(+1.03%)
Dec 17, 2014 5.350 5.437 5.322 5.421 407,457 +0.06(+1.04%)
Dec 16, 2014 5.330 5.386 5.274 5.366 601,042 +0.00(+0.07%)
Dec 15, 2014 5.481 5.481 5.362 5.362 522,249 -0.08(-1.54%)
Dec 12, 2014 5.473 5.493 5.425 5.445 616,079 -0.05(-0.87%)
Dec 11, 2014 5.433 5.541 5.433 5.493 396,598 +0.04(+0.81%)
Dec 10, 2014 5.529 5.557 5.429 5.449 542,733 -0.12(-2.15%)
Dec 09, 2014 5.653 5.653 5.509 5.569 677,701 -0.10(-1.69%)
Dec 08, 2014 5.693 5.717 5.619 5.665 307,523 -0.02(-0.42%)
Dec 05, 2014 5.673 5.716 5.649 5.689 406,132 -0.02(-0.28%)
Dec 04, 2014 5.657 5.705 5.637 5.705 290,786 +0.06(+0.98%)
Dec 03, 2014 5.665 5.681 5.637 5.649 347,768 -0.02(-0.35%)
Dec 02, 2014 5.697 5.724 5.641 5.669 427,190 -0.02(-0.28%)
Dec 01, 2014 5.732 5.748 5.685 5.685 309,453 -0.06(-0.97%)
Nov 28, 2014 5.744 5.772 5.721 5.740 174,111 +0.00(+0.07%)
Nov 26, 2014 5.760 5.736 5.736 5.736 348,854 -0.02(-0.34%)
Nov 25, 2014 5.764 5.776 5.705 5.756 471,753 +0.02(+0.28%)
Nov 24, 2014 5.804 5.804 5.713 5.740 418,382 -0.01(-0.14%)
Nov 21, 2014 5.768 5.768 5.724 5.748 394,548 +0.02(+0.42%)
Nov 20, 2014 5.673 5.732 5.673 5.724 354,258 +0.02(+0.28%)
Nov 19, 2014 5.693 5.732 5.693 5.709 415,747 -0.02(-0.41%)
Nov 18, 2014 5.701 5.764 5.701 5.732 485,102 +0.01(+0.14%)
Nov 17, 2014 5.732 5.744 5.689 5.724 454,987 -0.01(-0.21%)
Nov 14, 2014 5.780 5.792 5.728 5.736 393,329 -0.04(-0.75%)
Nov 13, 2014 5.800 5.800 5.728 5.780 381,728 -0.02(-0.27%)
Nov 12, 2014 5.720 5.804 5.701 5.796 639,425 +0.03(+0.55%)
Nov 11, 2014 5.736 5.772 5.669 5.764 346,234 +0.08(+1.32%)
Nov 10, 2014 5.736 5.736 5.649 5.689 430,961 -0.02(-0.28%)
Nov 07, 2014 5.697 5.740 5.665 5.705 499,720 -0.02(-0.41%)
Nov 06, 2014 5.831 5.831 5.661 5.728 394,985 +0.01(+0.21%)
Nov 05, 2014 5.728 5.744 5.703 5.716 408,842 -0.01(-0.14%)
Nov 04, 2014 5.713 5.733 5.685 5.724 300,248 +0.01(+0.14%)
Nov 03, 2014 5.689 5.736 5.685 5.716 308,476 +0.02(+0.41%)
Oct 31, 2014 5.705 5.748 5.673 5.693 447,609 +0.02(+0.35%)
Oct 30, 2014 5.646 5.685 5.638 5.673 302,660 +0.03(+0.49%)
Oct 29, 2014 5.650 5.681 5.614 5.646 361,695 +0.01(+0.21%)
Oct 28, 2014 5.618 5.650 5.583 5.634 432,397 +0.02(+0.35%)
Oct 27, 2014 5.571 5.622 5.591 5.614 409,094 +0.02(+0.42%)
Oct 24, 2014 5.571 5.595 5.539 5.591 264,719 +0.03(+0.50%)
Oct 23, 2014 5.555 5.587 5.508 5.563 518,362 +0.05(+0.86%)
Oct 22, 2014 5.528 5.567 5.484 5.516 508,736 -0.00(-0.07%)
Oct 21, 2014 5.437 5.524 5.429 5.520 733,100 +0.09(+1.67%)
Oct 20, 2014 5.390 5.429 5.351 5.429 539,669 +0.04(+0.80%)
Oct 17, 2014 5.240 5.419 5.240 5.386 639,512 +0.18(+3.48%)
Oct 16, 2014 5.122 5.252 5.087 5.205 1,303,813 +0.02(+0.30%)
Oct 15, 2014 5.201 5.201 4.922 5.189 2,313,333 -0.05(-0.98%)
Oct 14, 2014 5.225 5.272 5.173 5.240 824,494 +0.02(+0.45%)
Oct 13, 2014 5.358 5.425 5.205 5.217 1,161,713 -0.18(-3.42%)
Oct 10, 2014 5.532 5.539 5.370 5.402 832,379 -0.11(-2.07%)
Oct 09, 2014 5.559 5.559 5.512 5.516 539,192 -0.01(-0.14%)
Oct 08, 2014 5.532 5.547 5.508 5.524 590,093 -0.04(-0.78%)
Oct 07, 2014 5.524 5.571 5.492 5.567 449,719 +0.04(+0.64%)
Oct 06, 2014 5.571 5.571 5.520 5.532 395,971 -0.04(-0.70%)
Oct 03, 2014 5.496 5.575 5.493 5.571 430,614 +0.06(+1.13%)
Oct 02, 2014 5.532 5.539 5.489 5.508 427,601 -0.05(-0.91%)
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.