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 )

11.24 -0.17 (-1.49%)
Streaming Delayed Price Updated: 12:21 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 (%)
May 29, 2015 5.931 5.935 5.874 5.874 372,678 -0.07(-1.17%)
May 28, 2015 5.857 5.956 5.857 5.943 408,606 +0.04(+0.62%)
May 27, 2015 5.784 5.911 5.784 5.906 279,670 +0.11(+1.91%)
May 26, 2015 5.845 5.845 5.771 5.796 444,204 -0.03(-0.49%)
May 22, 2015 5.837 5.825 5.825 5.825 332,746 -0.04(-0.63%)
May 21, 2015 5.849 5.866 5.829 5.861 383,540 +0.02(+0.28%)
May 20, 2015 5.878 5.880 5.821 5.845 257,512 -0.05(-0.76%)
May 19, 2015 5.886 5.911 5.825 5.890 370,690 +0.00(+0.07%)
May 18, 2015 5.866 5.898 5.841 5.886 393,606 +0.01(+0.14%)
May 15, 2015 5.845 5.878 5.800 5.878 344,842 +0.08(+1.41%)
May 14, 2015 5.841 5.861 5.788 5.796 573,010 -0.07(-1.19%)
May 13, 2015 5.833 5.874 5.816 5.866 361,003 +0.05(+0.84%)
May 12, 2015 5.747 5.837 5.739 5.816 240,085 +0.05(+0.78%)
May 11, 2015 5.833 5.845 5.763 5.771 425,055 -0.07(-1.12%)
May 08, 2015 5.878 5.882 5.825 5.837 322,368 -0.02(-0.35%)
May 07, 2015 5.813 5.874 5.809 5.857 461,676 +0.04(+0.77%)
May 06, 2015 5.792 5.825 5.784 5.813 365,095 +0.01(+0.14%)
May 05, 2015 5.739 5.805 5.735 5.805 485,197 +0.05(+0.92%)
May 04, 2015 5.772 5.804 5.744 5.752 345,616 -0.01(-0.21%)
May 01, 2015 5.756 5.813 5.756 5.764 316,539 +0.00(+0.07%)
Apr 30, 2015 5.796 5.816 5.735 5.760 458,414 -0.05(-0.91%)
Apr 29, 2015 5.837 5.853 5.800 5.813 276,407 -0.02(-0.42%)
Apr 28, 2015 5.833 5.853 5.796 5.837 337,793 +0.02(+0.35%)
Apr 27, 2015 5.861 5.882 5.796 5.817 422,567 -0.02(-0.42%)
Apr 24, 2015 5.886 5.911 5.833 5.841 642,177 -0.07(-1.24%)
Apr 23, 2015 5.947 5.947 5.906 5.914 365,649 -0.03(-0.55%)
Apr 22, 2015 5.829 5.959 5.825 5.947 519,602 +0.13(+2.31%)
Apr 21, 2015 5.886 5.894 5.792 5.813 495,008 -0.04(-0.76%)
Apr 20, 2015 5.914 5.943 5.857 5.857 353,820 -0.04(-0.76%)
Apr 17, 2015 5.902 5.904 5.853 5.902 222,451 -0.01(-0.14%)
Apr 16, 2015 5.894 5.922 5.886 5.910 291,918 +0.02(+0.28%)
Apr 15, 2015 5.910 5.918 5.874 5.894 437,687 -0.02(-0.27%)
Apr 14, 2015 5.837 5.914 5.821 5.910 271,004 +0.07(+1.18%)
Apr 13, 2015 5.898 5.926 5.837 5.841 470,195 -0.04(-0.69%)
Apr 10, 2015 5.910 5.918 5.878 5.882 445,739 -0.01(-0.21%)
Apr 09, 2015 5.857 5.906 5.845 5.894 785,089 +0.03(+0.55%)
Apr 08, 2015 5.870 5.902 5.849 5.861 539,249 -0.03(-0.55%)
Apr 07, 2015 5.765 5.894 5.753 5.894 602,780 +0.10(+1.81%)
Apr 06, 2015 5.692 5.801 5.672 5.789 383,613 +0.08(+1.34%)
Apr 02, 2015 5.745 5.712 5.712 5.712 439,192 -0.06(-1.05%)
Apr 01, 2015 5.728 5.773 5.680 5.773 320,308 +0.05(+0.92%)
Mar 31, 2015 5.708 5.732 5.672 5.720 293,887 -0.02(-0.28%)
Mar 30, 2015 5.749 5.769 5.732 5.737 371,968 +0.02(+0.28%)
Mar 27, 2015 5.652 5.732 5.652 5.720 304,987 +0.06(+1.00%)
Mar 26, 2015 5.753 5.753 5.660 5.664 959,641 -0.10(-1.68%)
Mar 25, 2015 5.821 5.845 5.761 5.761 491,632 -0.09(-1.52%)
Mar 24, 2015 5.817 5.862 5.793 5.850 402,984 +0.02(+0.42%)
Mar 23, 2015 5.854 5.874 5.825 5.825 273,042 -0.03(-0.48%)
Mar 20, 2015 5.825 5.874 5.825 5.854 382,525 +0.03(+0.55%)
Mar 19, 2015 5.829 5.837 5.809 5.821 223,081 -0.01(-0.21%)
Mar 18, 2015 5.757 5.854 5.749 5.833 369,379 +0.06(+0.98%)
Mar 17, 2015 5.785 5.805 5.753 5.777 337,410 -0.01(-0.21%)
Mar 16, 2015 5.785 5.809 5.769 5.789 536,248 +0.03(+0.56%)
Mar 13, 2015 5.769 5.793 5.728 5.757 497,716 -0.01(-0.14%)
Mar 12, 2015 5.741 5.793 5.712 5.765 457,104 +0.01(+0.21%)
Mar 11, 2015 5.765 5.773 5.716 5.753 355,158 -0.03(-0.49%)
Mar 10, 2015 5.749 5.779 5.680 5.781 597,965 -0.01(-0.14%)
Mar 09, 2015 5.797 5.833 5.777 5.789 521,581 -0.03(-0.49%)
Mar 06, 2015 5.873 5.909 5.789 5.817 443,901 -0.09(-1.49%)
Mar 05, 2015 5.962 5.966 5.897 5.905 385,312 -0.05(-0.81%)
Mar 04, 2015 5.865 5.970 5.885 5.954 543,985 +0.07(+1.16%)
Mar 03, 2015 5.825 5.893 5.805 5.885 353,535 +0.06(+1.03%)
Mar 02, 2015 5.813 5.853 5.789 5.825 530,565 -0.02(-0.41%)
Feb 27, 2015 5.885 5.926 5.837 5.849 375,961 -0.06(-1.02%)
Feb 26, 2015 5.917 5.974 5.893 5.909 290,740 -0.02(-0.41%)
Feb 25, 2015 5.913 5.962 5.913 5.934 457,996 +0.03(+0.48%)
Feb 24, 2015 5.905 5.934 5.877 5.905 311,885 -0.00(-0.07%)
Feb 23, 2015 5.885 5.926 5.861 5.909 366,580 +0.04(+0.75%)
Feb 20, 2015 5.873 5.934 5.841 5.865 633,560 -0.01(-0.14%)
Feb 19, 2015 5.833 5.885 5.817 5.873 284,906 +0.04(+0.62%)
Feb 18, 2015 5.725 5.865 5.725 5.837 396,698 +0.10(+1.68%)
Feb 17, 2015 5.745 5.773 5.713 5.741 559,816 -0.04(-0.69%)
Feb 13, 2015 5.813 5.781 5.781 5.781 358,431 -0.02(-0.28%)
Feb 12, 2015 5.753 5.813 5.741 5.797 579,611 +0.03(+0.49%)
Feb 11, 2015 5.701 5.781 5.701 5.769 552,390 +0.04(+0.70%)
Feb 10, 2015 5.721 5.753 5.693 5.729 239,435 +0.01(+0.14%)
Feb 09, 2015 5.709 5.745 5.673 5.721 269,995 +0.02(+0.28%)
Feb 06, 2015 5.729 5.749 5.673 5.705 303,222 -0.05(-0.84%)
Feb 05, 2015 5.765 5.769 5.721 5.753 336,935 +0.02(+0.42%)
Feb 04, 2015 5.630 5.773 5.630 5.729 581,151 +0.10(+1.84%)
Feb 03, 2015 5.562 5.662 5.562 5.626 461,258 +0.05(+0.86%)
Feb 02, 2015 5.570 5.590 5.514 5.578 272,766 +0.01(+0.14%)
Jan 30, 2015 5.598 5.602 5.554 5.570 352,816 -0.06(-1.06%)
Jan 29, 2015 5.642 5.654 5.594 5.630 393,586 -0.02(-0.28%)
Jan 28, 2015 5.662 5.689 5.634 5.646 280,020 -0.00(-0.07%)
Jan 27, 2015 5.654 5.673 5.590 5.650 522,264 -0.02(-0.28%)
Jan 26, 2015 5.670 5.689 5.646 5.666 491,243 +0.00(+0.00%)
Jan 23, 2015 5.598 5.677 5.578 5.666 624,023 +0.07(+1.21%)
Jan 22, 2015 5.554 5.638 5.542 5.598 431,289 +0.08(+1.52%)
Jan 21, 2015 5.474 5.530 5.464 5.514 271,656 +0.02(+0.44%)
Jan 20, 2015 5.506 5.522 5.455 5.490 530,641 -0.04(-0.72%)
Jan 16, 2015 5.458 5.546 5.447 5.530 389,944 +0.02(+0.43%)
Jan 15, 2015 5.514 5.558 5.478 5.506 414,915 -0.02(-0.43%)
Jan 14, 2015 5.458 5.554 5.458 5.530 560,723 +0.02(+0.29%)
Jan 13, 2015 5.490 5.526 5.455 5.514 463,742 +0.04(+0.73%)
Jan 12, 2015 5.506 5.506 5.455 5.474 354,471 +0.00(+0.00%)
Jan 09, 2015 5.502 5.534 5.462 5.474 354,790 -0.05(-0.94%)
Jan 08, 2015 5.466 5.558 5.462 5.526 277,900 +0.08(+1.39%)
Jan 07, 2015 5.486 5.514 5.435 5.451 711,610 -0.04(-0.80%)
Jan 06, 2015 5.502 5.542 5.448 5.494 498,235 +0.02(+0.29%)
Jan 05, 2015 5.534 5.552 5.447 5.478 370,591 -0.06(-1.08%)
Jan 02, 2015 5.510 5.538 5.480 5.538 325,110 +0.03(+0.58%)
Dec 31, 2014 5.458 5.506 5.506 5.506 323,505 +0.03(+0.51%)
Dec 30, 2014 5.530 5.550 5.458 5.478 554,386 -0.08(-1.50%)
Dec 29, 2014 5.634 5.634 5.542 5.562 415,980 -0.05(-0.92%)
Dec 26, 2014 5.574 5.649 5.558 5.614 465,584 +0.06(+1.07%)
Dec 24, 2014 5.495 5.554 5.554 5.554 298,733 +0.06(+1.08%)
Dec 23, 2014 5.471 5.523 5.392 5.495 382,715 +0.06(+1.02%)
Dec 22, 2014 5.511 5.537 5.428 5.440 423,508 -0.05(-0.94%)
Dec 19, 2014 5.448 5.507 5.420 5.491 443,286 +0.06(+1.17%)
Dec 18, 2014 5.420 5.471 5.373 5.428 581,361 +0.06(+1.03%)
Dec 17, 2014 5.301 5.388 5.274 5.373 411,164 +0.06(+1.04%)
Dec 16, 2014 5.282 5.337 5.226 5.317 606,510 +0.00(+0.07%)
Dec 15, 2014 5.432 5.432 5.313 5.313 527,000 -0.08(-1.54%)
Dec 12, 2014 5.424 5.444 5.377 5.396 621,684 -0.05(-0.87%)
Dec 11, 2014 5.384 5.491 5.384 5.444 400,206 +0.04(+0.81%)
Dec 10, 2014 5.479 5.507 5.381 5.400 547,671 -0.12(-2.15%)
Dec 09, 2014 5.602 5.602 5.460 5.519 683,867 -0.09(-1.69%)
Dec 08, 2014 5.641 5.665 5.568 5.614 310,321 -0.02(-0.42%)
Dec 05, 2014 5.622 5.665 5.598 5.637 409,827 -0.02(-0.28%)
Dec 04, 2014 5.606 5.653 5.586 5.653 293,431 +0.05(+0.98%)
Dec 03, 2014 5.614 5.630 5.586 5.598 350,932 -0.02(-0.35%)
Dec 02, 2014 5.645 5.673 5.590 5.618 431,076 -0.02(-0.28%)
Dec 01, 2014 5.681 5.696 5.634 5.634 312,268 -0.05(-0.97%)
Nov 28, 2014 5.692 5.720 5.669 5.689 175,695 +0.00(+0.07%)
Nov 26, 2014 5.708 5.685 5.685 5.685 352,028 -0.02(-0.34%)
Nov 25, 2014 5.712 5.724 5.653 5.704 476,045 +0.02(+0.28%)
Nov 24, 2014 5.751 5.751 5.661 5.689 422,189 -0.01(-0.14%)
Nov 21, 2014 5.716 5.716 5.673 5.696 398,138 +0.02(+0.42%)
Nov 20, 2014 5.622 5.681 5.622 5.673 357,481 +0.02(+0.28%)
Nov 19, 2014 5.641 5.681 5.641 5.657 419,529 -0.02(-0.41%)
Nov 18, 2014 5.649 5.712 5.649 5.681 489,515 +0.01(+0.14%)
Nov 17, 2014 5.681 5.692 5.637 5.673 459,126 -0.01(-0.21%)
Nov 14, 2014 5.728 5.740 5.677 5.685 396,907 -0.04(-0.75%)
Nov 13, 2014 5.747 5.747 5.677 5.728 385,200 -0.02(-0.27%)
Nov 12, 2014 5.669 5.751 5.649 5.743 645,243 +0.03(+0.55%)
Nov 11, 2014 5.685 5.720 5.618 5.712 349,384 +0.07(+1.32%)
Nov 10, 2014 5.685 5.685 5.598 5.637 434,882 -0.02(-0.28%)
Nov 07, 2014 5.645 5.689 5.614 5.653 504,266 -0.02(-0.42%)
Nov 06, 2014 5.779 5.779 5.610 5.677 398,578 +0.01(+0.21%)
Nov 05, 2014 5.677 5.692 5.651 5.665 412,562 -0.01(-0.14%)
Nov 04, 2014 5.661 5.681 5.634 5.673 302,979 +0.01(+0.14%)
Nov 03, 2014 5.638 5.684 5.634 5.665 311,282 +0.02(+0.41%)
Oct 31, 2014 5.653 5.696 5.622 5.642 451,681 +0.02(+0.35%)
Oct 30, 2014 5.595 5.634 5.587 5.622 305,414 +0.03(+0.49%)
Oct 29, 2014 5.599 5.630 5.564 5.595 364,986 +0.01(+0.21%)
Oct 28, 2014 5.567 5.599 5.532 5.583 436,331 +0.02(+0.35%)
Oct 27, 2014 5.521 5.571 5.540 5.564 412,816 +0.02(+0.42%)
Oct 24, 2014 5.521 5.544 5.490 5.540 267,127 +0.03(+0.50%)
Oct 23, 2014 5.505 5.536 5.458 5.513 523,078 +0.05(+0.86%)
Oct 22, 2014 5.478 5.517 5.435 5.466 513,364 -0.00(-0.07%)
Oct 21, 2014 5.388 5.474 5.380 5.470 739,770 +0.09(+1.67%)
Oct 20, 2014 5.341 5.380 5.302 5.380 544,579 +0.04(+0.80%)
Oct 17, 2014 5.193 5.371 5.193 5.337 645,330 +0.18(+3.48%)
Oct 16, 2014 5.076 5.205 5.041 5.158 1,315,674 +0.02(+0.30%)
Oct 15, 2014 5.154 5.154 4.878 5.143 2,334,379 -0.05(-0.98%)
Oct 14, 2014 5.178 5.224 5.127 5.193 831,995 +0.02(+0.45%)
Oct 13, 2014 5.310 5.376 5.158 5.170 1,172,282 -0.18(-3.42%)
Oct 10, 2014 5.482 5.490 5.322 5.353 839,952 -0.11(-2.07%)
Oct 09, 2014 5.509 5.509 5.462 5.466 544,097 -0.01(-0.14%)
Oct 08, 2014 5.482 5.497 5.458 5.474 595,461 -0.04(-0.78%)
Oct 07, 2014 5.474 5.521 5.443 5.517 453,810 +0.04(+0.64%)
Oct 06, 2014 5.520 5.520 5.470 5.482 399,574 -0.04(-0.70%)
Oct 03, 2014 5.447 5.524 5.443 5.520 434,531 +0.06(+1.13%)
Oct 02, 2014 5.482 5.489 5.439 5.458 431,491 -0.05(-0.91%)
Oct 01, 2014 5.466 5.571 5.466 5.509 732,030 +0.02(+0.35%)
Sep 30, 2014 5.447 5.497 5.439 5.489 574,932 +0.02(+0.42%)
Sep 29, 2014 5.486 5.510 5.447 5.466 638,366 -0.06(-1.12%)
Sep 26, 2014 5.544 5.548 5.513 5.528 505,505 -0.05(-0.90%)
Sep 25, 2014 5.590 5.602 5.536 5.579 549,465 -0.03(-0.55%)
Sep 24, 2014 5.613 5.621 5.598 5.609 523,042 -0.01(-0.14%)
Sep 23, 2014 5.609 5.625 5.594 5.617 482,102 +0.01(+0.14%)
Sep 22, 2014 5.621 5.640 5.594 5.609 525,641 +0.00(+0.00%)
Sep 19, 2014 5.575 5.629 5.575 5.609 480,439 +0.04(+0.76%)
Sep 18, 2014 5.567 5.579 5.555 5.567 502,127 +0.01(+0.21%)
Sep 17, 2014 5.567 5.582 5.548 5.555 570,500 +0.01(+0.14%)
Sep 16, 2014 5.544 5.559 5.536 5.548 727,435 +0.01(+0.21%)
Sep 15, 2014 5.559 5.567 5.528 5.536 488,896 -0.01(-0.21%)
Sep 12, 2014 5.575 5.575 5.528 5.548 448,540 -0.02(-0.28%)
Sep 11, 2014 5.563 5.571 5.542 5.563 352,491 +0.00(+0.07%)
Sep 10, 2014 5.582 5.582 5.551 5.559 432,506 -0.01(-0.14%)
Sep 09, 2014 5.606 5.621 5.555 5.567 451,799 -0.03(-0.62%)
Sep 08, 2014 5.621 5.637 5.575 5.602 616,583 -0.01(-0.21%)
Sep 05, 2014 5.625 5.648 5.594 5.613 723,645 -0.04(-0.68%)
Sep 04, 2014 5.671 5.674 5.621 5.652 788,921 -0.00(-0.07%)
Sep 03, 2014 5.675 5.686 5.636 5.656 383,288 -0.01(-0.20%)
Sep 02, 2014 5.679 5.679 5.633 5.667 593,494 -0.01(-0.20%)
Aug 29, 2014 5.663 5.679 5.679 5.679 370,374 +0.01(+0.20%)
Aug 28, 2014 5.667 5.706 5.659 5.667 513,538 -0.04(-0.74%)
Aug 27, 2014 5.725 5.731 5.694 5.709 430,495 -0.01(-0.20%)
Aug 26, 2014 5.702 5.736 5.697 5.721 686,270 +0.02(+0.34%)
Aug 25, 2014 5.683 5.698 5.675 5.702 341,025 +0.03(+0.47%)
Aug 22, 2014 5.663 5.683 5.629 5.675 584,835 +0.03(+0.48%)
Aug 21, 2014 5.629 5.690 5.629 5.648 764,165 +0.00(+0.00%)
Aug 20, 2014 5.609 5.663 5.590 5.648 559,063 +0.03(+0.48%)
Aug 19, 2014 5.590 5.648 5.586 5.621 426,328 +0.03(+0.48%)
Aug 18, 2014 5.575 5.633 5.575 5.594 591,754 +0.00(+0.00%)
Aug 15, 2014 5.613 5.633 5.540 5.594 472,763 +0.01(+0.21%)
Aug 14, 2014 5.510 5.602 5.502 5.583 468,981 +0.11(+2.04%)
Aug 13, 2014 5.506 5.536 5.460 5.471 533,368 -0.05(-0.97%)
Aug 12, 2014 5.533 5.536 5.479 5.525 501,631 +0.02(+0.28%)
Aug 11, 2014 5.502 5.590 5.484 5.510 551,400 +0.02(+0.42%)
Aug 08, 2014 5.402 5.467 5.363 5.486 437,689 +0.06(+1.13%)
Aug 07, 2014 5.314 5.448 5.314 5.425 580,300 +0.10(+1.79%)
Aug 06, 2014 5.238 5.333 5.184 5.330 730,639 +0.10(+1.97%)
Aug 05, 2014 5.345 5.396 5.112 5.226 1,588,497 -0.11(-2.07%)
Aug 04, 2014 5.352 5.375 5.310 5.337 584,834 -0.02(-0.29%)
Aug 01, 2014 5.372 5.387 5.322 5.352 645,716 +0.00(+0.07%)
Jul 31, 2014 5.505 5.539 5.322 5.349 1,936,424 -0.20(-3.58%)
Jul 30, 2014 5.654 5.681 5.543 5.547 1,069,616 -0.12(-2.15%)
Jul 29, 2014 5.643 5.669 5.635 5.669 388,297 +0.04(+0.68%)
Jul 28, 2014 5.658 5.665 5.623 5.631 469,251 -0.03(-0.47%)
Jul 25, 2014 5.665 5.665 5.620 5.658 332,698 +0.01(+0.14%)
Jul 24, 2014 5.662 5.673 5.650 5.650 270,016 -0.03(-0.47%)
Jul 23, 2014 5.650 5.677 5.631 5.677 394,465 +0.05(+0.81%)
Jul 22, 2014 5.581 5.650 5.581 5.631 462,792 +0.05(+0.96%)
Jul 21, 2014 5.551 5.585 5.545 5.578 327,310 +0.05(+0.83%)
Jul 18, 2014 5.539 5.574 5.513 5.532 553,231 -0.03(-0.62%)
Jul 17, 2014 5.578 5.604 5.536 5.566 517,796 +0.00(+0.07%)
Jul 16, 2014 5.593 5.631 5.555 5.562 404,922 -0.03(-0.61%)
Jul 15, 2014 5.612 5.623 5.551 5.597 587,152 +0.01(+0.21%)
Jul 14, 2014 5.585 5.643 5.574 5.585 440,878 -0.01(-0.20%)
Jul 11, 2014 5.581 5.646 5.581 5.597 700,828 -0.01(-0.20%)
Jul 10, 2014 5.665 5.681 5.578 5.608 619,949 -0.06(-1.01%)
Jul 09, 2014 5.639 5.669 5.632 5.665 428,986 +0.02(+0.34%)
Jul 08, 2014 5.738 5.738 5.627 5.646 490,198 -0.08(-1.33%)
Jul 07, 2014 5.689 5.738 5.681 5.723 459,859 +0.02(+0.27%)
Jul 03, 2014 5.654 5.708 5.708 5.708 318,004 +0.06(+1.14%)
Jul 02, 2014 5.601 5.662 5.582 5.643 516,744 +0.06(+1.09%)
Jul 01, 2014 5.594 5.643 5.579 5.582 507,343 -0.03(-0.54%)
Jun 30, 2014 5.677 5.715 5.579 5.613 748,476 -0.06(-1.14%)
Jun 27, 2014 5.654 5.681 5.643 5.677 407,130 -0.00(-0.07%)
Jun 26, 2014 5.605 5.681 5.594 5.681 422,165 +0.08(+1.35%)
Jun 25, 2014 5.582 5.613 5.563 5.605 453,908 +0.05(+0.89%)
Jun 24, 2014 5.654 5.662 5.556 5.556 597,392 -0.11(-1.88%)
Jun 23, 2014 5.666 5.704 5.624 5.662 468,611 -0.01(-0.13%)
Jun 20, 2014 5.624 5.670 5.624 5.670 428,037 +0.05(+0.95%)
Jun 19, 2014 5.639 5.670 5.582 5.617 398,779 -0.02(-0.27%)
Jun 18, 2014 5.582 5.639 5.575 5.632 457,283 +0.04(+0.75%)
Jun 17, 2014 5.666 5.666 5.510 5.590 560,603 +0.04(+0.68%)
Jun 16, 2014 5.548 5.560 5.529 5.552 370,768 +0.00(+0.07%)
Jun 13, 2014 5.560 5.575 5.526 5.548 466,915 -0.00(-0.07%)
Jun 12, 2014 5.571 5.586 5.503 5.552 540,507 +0.01(+0.14%)
Jun 11, 2014 5.556 5.560 5.518 5.544 493,750 +0.00(+0.07%)
Jun 10, 2014 5.537 6.295 5.529 5.541 576,110 +0.05(+0.90%)
Jun 06, 2014 5.480 5.491 5.462 5.491 541,062 +0.02(+0.41%)
Jun 05, 2014 5.401 5.480 5.375 5.469 709,892 +0.10(+1.82%)
Jun 04, 2014 5.442 5.465 5.337 5.371 1,065,360 -0.07(-1.25%)
Jun 03, 2014 5.442 5.454 5.424 5.439 517,888 -0.02(-0.41%)
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.