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 )

11.86 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.879 5.883 5.822 5.822 375,959 -0.07(-1.17%)
May 28, 2015 5.806 5.904 5.806 5.891 412,203 +0.04(+0.62%)
May 27, 2015 5.733 5.859 5.733 5.855 282,132 +0.11(+1.91%)
May 26, 2015 5.794 5.794 5.721 5.745 448,114 -0.03(-0.49%)
May 22, 2015 5.786 5.774 5.774 5.774 335,675 -0.04(-0.63%)
May 21, 2015 5.798 5.814 5.778 5.810 386,916 +0.02(+0.28%)
May 20, 2015 5.827 5.828 5.770 5.794 259,779 -0.04(-0.76%)
May 19, 2015 5.835 5.859 5.774 5.839 373,953 +0.00(+0.07%)
May 18, 2015 5.814 5.847 5.790 5.835 397,070 +0.01(+0.14%)
May 15, 2015 5.794 5.827 5.749 5.827 347,877 +0.08(+1.41%)
May 14, 2015 5.790 5.810 5.737 5.745 578,054 -0.07(-1.19%)
May 13, 2015 5.782 5.822 5.766 5.814 364,181 +0.05(+0.84%)
May 12, 2015 5.697 5.786 5.689 5.766 242,199 +0.04(+0.78%)
May 11, 2015 5.782 5.794 5.713 5.721 428,797 -0.06(-1.12%)
May 08, 2015 5.827 5.831 5.774 5.786 325,206 -0.02(-0.35%)
May 07, 2015 5.762 5.822 5.758 5.806 465,740 +0.04(+0.77%)
May 06, 2015 5.742 5.774 5.734 5.762 368,309 +0.01(+0.14%)
May 05, 2015 5.689 5.754 5.685 5.754 489,468 +0.05(+0.92%)
May 04, 2015 5.722 5.753 5.693 5.702 348,658 -0.01(-0.21%)
May 01, 2015 5.706 5.762 5.706 5.714 319,326 +0.00(+0.07%)
Apr 30, 2015 5.746 5.765 5.685 5.710 462,449 -0.05(-0.91%)
Apr 29, 2015 5.786 5.802 5.750 5.762 278,840 -0.02(-0.42%)
Apr 28, 2015 5.782 5.802 5.746 5.786 340,766 +0.02(+0.35%)
Apr 27, 2015 5.810 5.830 5.746 5.766 426,287 -0.02(-0.42%)
Apr 24, 2015 5.834 5.859 5.782 5.790 647,830 -0.07(-1.24%)
Apr 23, 2015 5.895 5.895 5.855 5.863 368,868 -0.03(-0.55%)
Apr 22, 2015 5.778 5.907 5.774 5.895 524,176 +0.13(+2.31%)
Apr 21, 2015 5.834 5.843 5.742 5.762 499,366 -0.04(-0.76%)
Apr 20, 2015 5.863 5.891 5.806 5.806 356,935 -0.04(-0.76%)
Apr 17, 2015 5.851 5.852 5.802 5.851 224,409 -0.01(-0.14%)
Apr 16, 2015 5.843 5.871 5.834 5.859 294,488 +0.02(+0.28%)
Apr 15, 2015 5.859 5.867 5.822 5.843 441,540 -0.02(-0.28%)
Apr 14, 2015 5.786 5.863 5.770 5.859 273,390 +0.07(+1.18%)
Apr 13, 2015 5.847 5.875 5.786 5.790 474,334 -0.04(-0.69%)
Apr 10, 2015 5.859 5.867 5.826 5.830 449,663 -0.01(-0.21%)
Apr 09, 2015 5.806 5.855 5.794 5.843 792,000 +0.03(+0.55%)
Apr 08, 2015 5.818 5.851 5.798 5.810 543,996 -0.03(-0.55%)
Apr 07, 2015 5.714 5.843 5.702 5.843 608,087 +0.10(+1.81%)
Apr 06, 2015 5.642 5.750 5.622 5.738 386,990 +0.08(+1.34%)
Apr 02, 2015 5.694 5.662 5.662 5.662 443,058 -0.06(-1.05%)
Apr 01, 2015 5.678 5.722 5.630 5.722 323,127 +0.05(+0.92%)
Mar 31, 2015 5.658 5.682 5.622 5.670 296,474 -0.02(-0.28%)
Mar 30, 2015 5.698 5.718 5.682 5.686 375,242 +0.02(+0.28%)
Mar 27, 2015 5.602 5.682 5.602 5.670 307,672 +0.06(+1.00%)
Mar 26, 2015 5.702 5.702 5.610 5.614 968,089 -0.10(-1.68%)
Mar 25, 2015 5.770 5.794 5.710 5.710 495,960 -0.09(-1.52%)
Mar 24, 2015 5.766 5.811 5.742 5.799 406,531 +0.02(+0.42%)
Mar 23, 2015 5.803 5.823 5.774 5.774 275,445 -0.03(-0.48%)
Mar 20, 2015 5.774 5.823 5.774 5.803 385,893 +0.03(+0.55%)
Mar 19, 2015 5.779 5.787 5.758 5.770 225,045 -0.01(-0.21%)
Mar 18, 2015 5.706 5.803 5.698 5.782 372,631 +0.06(+0.98%)
Mar 17, 2015 5.734 5.754 5.702 5.726 340,380 -0.01(-0.21%)
Mar 16, 2015 5.734 5.758 5.718 5.738 540,968 +0.03(+0.56%)
Mar 13, 2015 5.718 5.742 5.678 5.706 502,097 -0.01(-0.14%)
Mar 12, 2015 5.690 5.742 5.662 5.714 461,128 +0.01(+0.21%)
Mar 11, 2015 5.714 5.722 5.666 5.702 358,285 -0.03(-0.49%)
Mar 10, 2015 5.698 5.728 5.630 5.730 603,229 -0.01(-0.14%)
Mar 09, 2015 5.746 5.782 5.726 5.738 526,172 -0.03(-0.49%)
Mar 06, 2015 5.822 5.858 5.739 5.766 447,808 -0.09(-1.49%)
Mar 05, 2015 5.910 5.914 5.846 5.854 388,704 -0.05(-0.81%)
Mar 04, 2015 5.814 5.918 5.834 5.902 548,773 +0.07(+1.16%)
Mar 03, 2015 5.774 5.842 5.755 5.834 356,647 +0.06(+1.03%)
Mar 02, 2015 5.763 5.802 5.739 5.774 535,236 -0.02(-0.41%)
Feb 27, 2015 5.834 5.874 5.786 5.798 379,270 -0.06(-1.02%)
Feb 26, 2015 5.866 5.921 5.842 5.858 293,300 -0.02(-0.41%)
Feb 25, 2015 5.862 5.910 5.862 5.882 462,028 +0.03(+0.48%)
Feb 24, 2015 5.854 5.882 5.826 5.854 314,630 -0.00(-0.07%)
Feb 23, 2015 5.834 5.874 5.810 5.858 369,807 +0.04(+0.75%)
Feb 20, 2015 5.822 5.882 5.790 5.814 639,137 -0.01(-0.14%)
Feb 19, 2015 5.782 5.834 5.766 5.822 287,414 +0.04(+0.62%)
Feb 18, 2015 5.675 5.814 5.675 5.786 400,191 +0.10(+1.68%)
Feb 17, 2015 5.695 5.723 5.663 5.691 564,744 -0.04(-0.69%)
Feb 13, 2015 5.763 5.731 5.731 5.731 361,586 -0.02(-0.28%)
Feb 12, 2015 5.703 5.763 5.691 5.747 584,713 +0.03(+0.49%)
Feb 11, 2015 5.651 5.731 5.651 5.719 557,253 +0.04(+0.70%)
Feb 10, 2015 5.671 5.703 5.643 5.679 241,543 +0.01(+0.14%)
Feb 09, 2015 5.659 5.695 5.623 5.671 272,372 +0.02(+0.28%)
Feb 06, 2015 5.679 5.699 5.623 5.655 305,891 -0.05(-0.84%)
Feb 05, 2015 5.715 5.719 5.671 5.703 339,901 +0.02(+0.42%)
Feb 04, 2015 5.581 5.723 5.581 5.679 586,267 +0.10(+1.84%)
Feb 03, 2015 5.513 5.612 5.513 5.577 465,318 +0.05(+0.86%)
Feb 02, 2015 5.521 5.541 5.466 5.529 275,167 +0.01(+0.14%)
Jan 30, 2015 5.549 5.553 5.506 5.521 355,922 -0.06(-1.06%)
Jan 29, 2015 5.592 5.604 5.545 5.581 397,050 -0.02(-0.28%)
Jan 28, 2015 5.612 5.640 5.585 5.596 282,485 -0.00(-0.07%)
Jan 27, 2015 5.604 5.624 5.541 5.600 526,862 -0.02(-0.28%)
Jan 26, 2015 5.620 5.640 5.596 5.616 495,567 +0.00(+0.00%)
Jan 23, 2015 5.549 5.628 5.529 5.616 629,516 +0.07(+1.21%)
Jan 22, 2015 5.506 5.588 5.494 5.549 435,085 +0.08(+1.52%)
Jan 21, 2015 5.427 5.482 5.417 5.466 274,047 +0.02(+0.44%)
Jan 20, 2015 5.458 5.474 5.407 5.442 535,312 -0.04(-0.72%)
Jan 16, 2015 5.411 5.498 5.399 5.482 393,376 +0.02(+0.43%)
Jan 15, 2015 5.466 5.510 5.431 5.458 418,567 -0.02(-0.43%)
Jan 14, 2015 5.411 5.506 5.411 5.482 565,659 +0.02(+0.29%)
Jan 13, 2015 5.442 5.478 5.407 5.466 467,824 +0.04(+0.73%)
Jan 12, 2015 5.458 5.458 5.407 5.427 357,592 +0.00(+0.00%)
Jan 09, 2015 5.454 5.486 5.415 5.427 357,913 -0.05(-0.94%)
Jan 08, 2015 5.419 5.510 5.415 5.478 280,346 +0.07(+1.39%)
Jan 07, 2015 5.438 5.466 5.387 5.403 717,875 -0.04(-0.80%)
Jan 06, 2015 5.454 5.494 5.401 5.446 502,621 +0.02(+0.29%)
Jan 05, 2015 5.486 5.504 5.399 5.431 373,853 -0.06(-1.08%)
Jan 02, 2015 5.462 5.490 5.432 5.490 327,972 +0.03(+0.58%)
Dec 31, 2014 5.411 5.458 5.458 5.458 326,352 +0.03(+0.51%)
Dec 30, 2014 5.482 5.501 5.411 5.431 559,267 -0.08(-1.50%)
Dec 29, 2014 5.585 5.585 5.494 5.513 419,642 -0.05(-0.92%)
Dec 26, 2014 5.526 5.600 5.510 5.565 469,682 +0.06(+1.07%)
Dec 24, 2014 5.447 5.506 5.506 5.506 301,363 +0.06(+1.08%)
Dec 23, 2014 5.424 5.475 5.345 5.447 386,084 +0.05(+1.02%)
Dec 22, 2014 5.463 5.488 5.381 5.392 427,236 -0.05(-0.94%)
Dec 19, 2014 5.400 5.459 5.373 5.443 447,189 +0.06(+1.17%)
Dec 18, 2014 5.373 5.424 5.326 5.381 586,479 +0.05(+1.03%)
Dec 17, 2014 5.255 5.341 5.228 5.326 414,784 +0.05(+1.04%)
Dec 16, 2014 5.236 5.290 5.181 5.271 611,849 +0.00(+0.07%)
Dec 15, 2014 5.385 5.385 5.267 5.267 531,639 -0.08(-1.54%)
Dec 12, 2014 5.377 5.396 5.330 5.349 627,157 -0.05(-0.87%)
Dec 11, 2014 5.337 5.443 5.337 5.396 403,729 +0.04(+0.81%)
Dec 10, 2014 5.432 5.459 5.334 5.353 552,492 -0.12(-2.15%)
Dec 09, 2014 5.553 5.553 5.412 5.471 689,887 -0.09(-1.69%)
Dec 08, 2014 5.592 5.616 5.520 5.565 313,052 -0.02(-0.42%)
Dec 05, 2014 5.573 5.615 5.549 5.588 413,435 -0.02(-0.28%)
Dec 04, 2014 5.557 5.604 5.538 5.604 296,014 +0.05(+0.98%)
Dec 03, 2014 5.565 5.581 5.538 5.549 354,022 -0.02(-0.35%)
Dec 02, 2014 5.596 5.623 5.542 5.569 434,871 -0.02(-0.28%)
Dec 01, 2014 5.631 5.647 5.584 5.584 315,017 -0.05(-0.97%)
Nov 28, 2014 5.643 5.670 5.619 5.639 177,242 +0.00(+0.07%)
Nov 26, 2014 5.658 5.635 5.635 5.635 355,127 -0.02(-0.34%)
Nov 25, 2014 5.662 5.674 5.604 5.654 480,236 +0.02(+0.28%)
Nov 24, 2014 5.701 5.701 5.612 5.639 425,905 -0.01(-0.14%)
Nov 21, 2014 5.666 5.666 5.623 5.647 401,643 +0.02(+0.42%)
Nov 20, 2014 5.573 5.631 5.573 5.623 360,628 +0.02(+0.28%)
Nov 19, 2014 5.592 5.631 5.592 5.608 423,223 -0.02(-0.41%)
Nov 18, 2014 5.600 5.663 5.600 5.631 493,824 +0.01(+0.14%)
Nov 17, 2014 5.631 5.643 5.588 5.623 463,168 -0.01(-0.21%)
Nov 14, 2014 5.678 5.689 5.627 5.635 400,401 -0.04(-0.75%)
Nov 13, 2014 5.697 5.697 5.627 5.678 388,591 -0.02(-0.27%)
Nov 12, 2014 5.619 5.701 5.600 5.693 650,923 +0.03(+0.55%)
Nov 11, 2014 5.635 5.670 5.569 5.662 352,459 +0.07(+1.32%)
Nov 10, 2014 5.635 5.635 5.549 5.588 438,710 -0.02(-0.28%)
Nov 07, 2014 5.596 5.639 5.565 5.604 508,705 -0.02(-0.41%)
Nov 06, 2014 5.728 5.728 5.561 5.627 402,087 +0.01(+0.21%)
Nov 05, 2014 5.627 5.643 5.602 5.616 416,193 -0.01(-0.14%)
Nov 04, 2014 5.612 5.631 5.585 5.623 305,647 +0.01(+0.14%)
Nov 03, 2014 5.588 5.635 5.585 5.616 314,022 +0.02(+0.41%)
Oct 31, 2014 5.604 5.646 5.573 5.592 455,657 +0.02(+0.35%)
Oct 30, 2014 5.546 5.585 5.538 5.573 308,102 +0.03(+0.49%)
Oct 29, 2014 5.550 5.581 5.515 5.546 368,199 +0.01(+0.21%)
Oct 28, 2014 5.519 5.550 5.484 5.534 440,171 +0.02(+0.35%)
Oct 27, 2014 5.473 5.523 5.492 5.515 416,450 +0.02(+0.42%)
Oct 24, 2014 5.473 5.496 5.442 5.492 269,479 +0.03(+0.49%)
Oct 23, 2014 5.457 5.488 5.411 5.465 527,682 +0.05(+0.86%)
Oct 22, 2014 5.430 5.469 5.388 5.418 517,883 -0.00(-0.07%)
Oct 21, 2014 5.341 5.426 5.333 5.422 746,282 +0.09(+1.67%)
Oct 20, 2014 5.295 5.333 5.256 5.333 549,373 +0.04(+0.80%)
Oct 17, 2014 5.148 5.324 5.148 5.291 651,011 +0.18(+3.48%)
Oct 16, 2014 5.032 5.159 4.997 5.113 1,327,256 +0.02(+0.30%)
Oct 15, 2014 5.109 5.109 4.835 5.098 2,354,928 -0.05(-0.98%)
Oct 14, 2014 5.132 5.179 5.082 5.148 839,319 +0.02(+0.45%)
Oct 13, 2014 5.264 5.330 5.113 5.125 1,182,601 -0.18(-3.42%)
Oct 10, 2014 5.434 5.442 5.275 5.306 847,346 -0.11(-2.07%)
Oct 09, 2014 5.461 5.461 5.415 5.418 548,886 -0.01(-0.14%)
Oct 08, 2014 5.434 5.449 5.411 5.426 600,703 -0.04(-0.78%)
Oct 07, 2014 5.426 5.473 5.395 5.469 457,805 +0.03(+0.64%)
Oct 06, 2014 5.472 5.472 5.422 5.434 403,091 -0.04(-0.70%)
Oct 03, 2014 5.399 5.476 5.396 5.472 438,356 +0.06(+1.13%)
Oct 02, 2014 5.434 5.442 5.392 5.411 435,289 -0.05(-0.91%)
Oct 01, 2014 5.419 5.522 5.419 5.461 738,475 +0.02(+0.35%)
Sep 30, 2014 5.399 5.449 5.392 5.442 579,993 +0.02(+0.43%)
Sep 29, 2014 5.438 5.462 5.399 5.419 643,986 -0.06(-1.12%)
Sep 26, 2014 5.495 5.499 5.465 5.480 509,955 -0.05(-0.90%)
Sep 25, 2014 5.541 5.553 5.488 5.530 554,302 -0.03(-0.55%)
Sep 24, 2014 5.564 5.572 5.549 5.561 527,647 -0.01(-0.14%)
Sep 23, 2014 5.561 5.576 5.545 5.568 486,346 +0.01(+0.14%)
Sep 22, 2014 5.572 5.591 5.545 5.561 530,268 +0.00(+0.00%)
Sep 19, 2014 5.526 5.580 5.526 5.561 484,668 +0.04(+0.76%)
Sep 18, 2014 5.518 5.530 5.507 5.518 506,547 +0.01(+0.21%)
Sep 17, 2014 5.518 5.534 5.499 5.507 575,522 +0.01(+0.14%)
Sep 16, 2014 5.495 5.511 5.488 5.499 733,839 +0.01(+0.21%)
Sep 15, 2014 5.511 5.518 5.480 5.488 493,200 -0.01(-0.21%)
Sep 12, 2014 5.526 5.526 5.480 5.499 452,488 -0.02(-0.28%)
Sep 11, 2014 5.514 5.522 5.494 5.514 355,594 +0.00(+0.07%)
Sep 10, 2014 5.534 5.534 5.503 5.511 436,313 -0.01(-0.14%)
Sep 09, 2014 5.557 5.572 5.507 5.518 455,777 -0.03(-0.62%)
Sep 08, 2014 5.572 5.587 5.526 5.553 622,010 -0.01(-0.21%)
Sep 05, 2014 5.576 5.599 5.545 5.564 730,015 -0.04(-0.68%)
Sep 04, 2014 5.622 5.625 5.572 5.602 795,866 -0.00(-0.07%)
Sep 03, 2014 5.625 5.637 5.587 5.606 386,662 -0.01(-0.20%)
Sep 02, 2014 5.629 5.629 5.583 5.618 598,718 -0.01(-0.20%)
Aug 29, 2014 5.614 5.629 5.629 5.629 373,635 +0.01(+0.20%)
Aug 28, 2014 5.618 5.656 5.610 5.618 518,059 -0.04(-0.74%)
Aug 27, 2014 5.675 5.681 5.644 5.660 434,285 -0.01(-0.20%)
Aug 26, 2014 5.652 5.686 5.648 5.671 692,311 +0.02(+0.34%)
Aug 25, 2014 5.633 5.648 5.625 5.652 344,027 +0.03(+0.47%)
Aug 22, 2014 5.614 5.633 5.580 5.625 589,984 +0.03(+0.48%)
Aug 21, 2014 5.580 5.641 5.580 5.599 770,892 +0.00(+0.00%)
Aug 20, 2014 5.561 5.614 5.541 5.599 563,984 +0.03(+0.48%)
Aug 19, 2014 5.541 5.599 5.538 5.572 430,081 +0.03(+0.48%)
Aug 18, 2014 5.526 5.583 5.526 5.545 596,963 +0.00(+0.00%)
Aug 15, 2014 5.564 5.583 5.492 5.545 476,925 +0.01(+0.21%)
Aug 14, 2014 5.461 5.553 5.454 5.534 473,110 +0.11(+2.04%)
Aug 13, 2014 5.458 5.488 5.412 5.423 538,063 -0.05(-0.97%)
Aug 12, 2014 5.484 5.488 5.431 5.477 506,047 +0.02(+0.28%)
Aug 11, 2014 5.454 5.541 5.436 5.461 556,254 +0.02(+0.42%)
Aug 08, 2014 5.355 5.420 5.317 5.439 441,542 +0.06(+1.13%)
Aug 07, 2014 5.268 5.400 5.268 5.378 585,408 +0.09(+1.79%)
Aug 06, 2014 5.192 5.287 5.139 5.283 737,071 +0.10(+1.97%)
Aug 05, 2014 5.298 5.349 5.067 5.181 1,602,480 -0.11(-2.07%)
Aug 04, 2014 5.306 5.328 5.264 5.291 589,982 -0.02(-0.29%)
Aug 01, 2014 5.325 5.340 5.275 5.306 651,400 +0.00(+0.07%)
Jul 31, 2014 5.457 5.491 5.275 5.302 1,953,470 -0.20(-3.58%)
Jul 30, 2014 5.605 5.631 5.495 5.499 1,079,032 -0.12(-2.15%)
Jul 29, 2014 5.593 5.620 5.586 5.620 391,715 +0.04(+0.68%)
Jul 28, 2014 5.608 5.616 5.574 5.582 473,382 -0.03(-0.47%)
Jul 25, 2014 5.616 5.616 5.571 5.608 335,626 +0.01(+0.14%)
Jul 24, 2014 5.612 5.624 5.601 5.601 272,393 -0.03(-0.47%)
Jul 23, 2014 5.601 5.627 5.582 5.627 397,938 +0.05(+0.81%)
Jul 22, 2014 5.533 5.601 5.533 5.582 466,866 +0.05(+0.96%)
Jul 21, 2014 5.502 5.537 5.496 5.529 330,191 +0.05(+0.83%)
Jul 18, 2014 5.491 5.525 5.465 5.484 558,101 -0.03(-0.62%)
Jul 17, 2014 5.529 5.555 5.487 5.518 522,354 +0.00(+0.07%)
Jul 16, 2014 5.544 5.582 5.506 5.514 408,486 -0.03(-0.61%)
Jul 15, 2014 5.563 5.574 5.502 5.548 592,321 +0.01(+0.21%)
Jul 14, 2014 5.537 5.593 5.525 5.537 444,759 -0.01(-0.20%)
Jul 11, 2014 5.533 5.597 5.533 5.548 706,997 -0.01(-0.20%)
Jul 10, 2014 5.616 5.631 5.529 5.559 625,407 -0.06(-1.01%)
Jul 09, 2014 5.590 5.620 5.583 5.616 432,762 +0.02(+0.34%)
Jul 08, 2014 5.688 5.688 5.578 5.597 494,513 -0.08(-1.33%)
Jul 07, 2014 5.639 5.688 5.631 5.673 463,907 +0.02(+0.27%)
Jul 03, 2014 5.605 5.658 5.658 5.658 320,804 +0.06(+1.14%)
Jul 02, 2014 5.552 5.613 5.534 5.594 521,293 +0.06(+1.09%)
Jul 01, 2014 5.545 5.594 5.530 5.534 511,810 -0.03(-0.54%)
Jun 30, 2014 5.628 5.665 5.530 5.564 755,065 -0.06(-1.14%)
Jun 27, 2014 5.605 5.631 5.594 5.628 410,714 -0.00(-0.07%)
Jun 26, 2014 5.556 5.631 5.545 5.631 425,881 +0.08(+1.35%)
Jun 25, 2014 5.534 5.564 5.515 5.556 457,903 +0.05(+0.89%)
Jun 24, 2014 5.605 5.613 5.507 5.507 602,651 -0.11(-1.88%)
Jun 23, 2014 5.616 5.654 5.575 5.613 472,736 -0.01(-0.13%)
Jun 20, 2014 5.575 5.620 5.575 5.620 431,805 +0.05(+0.95%)
Jun 19, 2014 5.590 5.620 5.534 5.568 402,289 -0.02(-0.27%)
Jun 18, 2014 5.534 5.590 5.526 5.583 461,308 +0.04(+0.75%)
Jun 17, 2014 5.616 5.616 5.462 5.541 565,538 +0.04(+0.68%)
Jun 16, 2014 5.500 5.511 5.481 5.504 374,031 +0.00(+0.07%)
Jun 13, 2014 5.511 5.526 5.477 5.500 471,025 -0.00(-0.07%)
Jun 12, 2014 5.522 5.537 5.455 5.504 545,265 +0.01(+0.14%)
Jun 11, 2014 5.507 5.511 5.470 5.496 498,097 +0.00(+0.07%)
Jun 10, 2014 5.489 6.240 5.481 5.492 581,181 +0.05(+0.90%)
Jun 06, 2014 5.432 5.443 5.414 5.443 545,825 +0.02(+0.41%)
Jun 05, 2014 5.354 5.432 5.328 5.421 716,141 +0.10(+1.82%)
Jun 04, 2014 5.395 5.417 5.290 5.324 1,074,738 -0.07(-1.25%)
Jun 03, 2014 5.395 5.406 5.376 5.391 522,447 -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.