Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2014 5.516 5.621 5.516 5.559 725,431 +0.02(+0.35%)
Sep 30, 2014 5.496 5.547 5.489 5.539 569,749 +0.02(+0.42%)
Sep 29, 2014 5.535 5.561 5.496 5.516 632,611 -0.06(-1.12%)
Sep 26, 2014 5.594 5.598 5.563 5.578 500,948 -0.05(-0.90%)
Sep 25, 2014 5.641 5.653 5.586 5.629 544,511 -0.03(-0.55%)
Sep 24, 2014 5.664 5.672 5.649 5.660 518,327 -0.01(-0.14%)
Sep 23, 2014 5.660 5.676 5.645 5.668 477,756 +0.01(+0.14%)
Sep 22, 2014 5.672 5.692 5.645 5.660 520,902 +0.00(+0.00%)
Sep 19, 2014 5.625 5.680 5.625 5.660 476,107 +0.04(+0.76%)
Sep 18, 2014 5.618 5.629 5.606 5.618 497,600 +0.01(+0.21%)
Sep 17, 2014 5.618 5.633 5.598 5.606 565,356 +0.01(+0.14%)
Sep 16, 2014 5.594 5.610 5.586 5.598 720,877 +0.01(+0.21%)
Sep 15, 2014 5.610 5.618 5.578 5.586 484,488 -0.01(-0.21%)
Sep 12, 2014 5.625 5.625 5.578 5.598 444,496 -0.02(-0.28%)
Sep 11, 2014 5.614 5.621 5.593 5.614 349,313 +0.00(+0.07%)
Sep 10, 2014 5.633 5.633 5.602 5.610 428,607 -0.01(-0.14%)
Sep 09, 2014 5.657 5.672 5.606 5.618 447,726 -0.04(-0.62%)
Sep 08, 2014 5.672 5.688 5.625 5.653 611,024 -0.01(-0.21%)
Sep 05, 2014 5.676 5.699 5.645 5.664 717,121 -0.04(-0.68%)
Sep 04, 2014 5.723 5.726 5.672 5.703 781,809 -0.00(-0.07%)
Sep 03, 2014 5.726 5.738 5.688 5.707 379,832 -0.01(-0.20%)
Sep 02, 2014 5.730 5.730 5.684 5.719 588,143 -0.01(-0.20%)
Aug 29, 2014 5.715 5.730 5.730 5.730 367,035 +0.01(+0.20%)
Aug 28, 2014 5.719 5.758 5.711 5.719 508,908 -0.04(-0.74%)
Aug 27, 2014 5.777 5.784 5.746 5.761 426,614 -0.01(-0.20%)
Aug 26, 2014 5.754 5.789 5.749 5.773 680,083 +0.02(+0.34%)
Aug 25, 2014 5.734 5.750 5.726 5.754 337,951 +0.03(+0.47%)
Aug 22, 2014 5.715 5.734 5.680 5.726 579,563 +0.03(+0.48%)
Aug 21, 2014 5.680 5.742 5.680 5.699 757,276 +0.00(+0.00%)
Aug 20, 2014 5.661 5.715 5.641 5.699 554,022 +0.03(+0.48%)
Aug 19, 2014 5.641 5.699 5.637 5.672 422,485 +0.03(+0.48%)
Aug 18, 2014 5.626 5.684 5.626 5.645 586,419 +0.00(+0.00%)
Aug 15, 2014 5.664 5.684 5.591 5.645 468,501 +0.01(+0.21%)
Aug 14, 2014 5.560 5.653 5.552 5.633 464,753 +0.11(+2.04%)
Aug 13, 2014 5.556 5.587 5.509 5.521 528,559 -0.05(-0.97%)
Aug 12, 2014 5.583 5.587 5.529 5.575 497,109 +0.02(+0.28%)
Aug 11, 2014 5.552 5.641 5.534 5.560 546,429 +0.02(+0.42%)
Aug 08, 2014 5.451 5.517 5.412 5.536 433,743 +0.06(+1.13%)
Aug 07, 2014 5.363 5.497 5.363 5.474 575,068 +0.10(+1.79%)
Aug 06, 2014 5.286 5.382 5.232 5.378 724,052 +0.10(+1.97%)
Aug 05, 2014 5.393 5.445 5.158 5.274 1,574,176 -0.11(-2.07%)
Aug 04, 2014 5.401 5.424 5.359 5.386 579,561 -0.02(-0.29%)
Aug 01, 2014 5.420 5.436 5.370 5.401 639,895 +0.00(+0.07%)
Jul 31, 2014 5.555 5.590 5.370 5.397 1,918,966 -0.20(-3.58%)
Jul 30, 2014 5.705 5.732 5.594 5.598 1,059,973 -0.12(-2.15%)
Jul 29, 2014 5.694 5.721 5.686 5.721 384,796 +0.04(+0.68%)
Jul 28, 2014 5.709 5.717 5.675 5.682 465,021 -0.03(-0.47%)
Jul 25, 2014 5.717 5.717 5.671 5.709 329,698 +0.01(+0.14%)
Jul 24, 2014 5.713 5.725 5.702 5.702 267,581 -0.03(-0.47%)
Jul 23, 2014 5.702 5.729 5.682 5.729 390,909 +0.05(+0.81%)
Jul 22, 2014 5.632 5.702 5.632 5.682 458,619 +0.05(+0.96%)
Jul 21, 2014 5.601 5.636 5.595 5.628 324,359 +0.05(+0.83%)
Jul 18, 2014 5.590 5.625 5.563 5.582 548,243 -0.03(-0.62%)
Jul 17, 2014 5.628 5.655 5.586 5.617 513,128 +0.00(+0.07%)
Jul 16, 2014 5.644 5.682 5.605 5.613 401,271 -0.03(-0.61%)
Jul 15, 2014 5.663 5.675 5.601 5.648 581,859 +0.01(+0.21%)
Jul 14, 2014 5.636 5.694 5.625 5.636 436,903 -0.01(-0.20%)
Jul 11, 2014 5.632 5.698 5.632 5.648 694,510 -0.01(-0.20%)
Jul 10, 2014 5.717 5.732 5.628 5.659 614,360 -0.06(-1.01%)
Jul 09, 2014 5.690 5.721 5.683 5.717 425,118 +0.02(+0.34%)
Jul 08, 2014 5.790 5.790 5.678 5.698 485,779 -0.08(-1.33%)
Jul 07, 2014 5.740 5.790 5.733 5.775 455,713 +0.02(+0.27%)
Jul 03, 2014 5.706 5.759 5.759 5.759 315,137 +0.07(+1.14%)
Jul 02, 2014 5.652 5.714 5.633 5.694 512,085 +0.06(+1.09%)
Jul 01, 2014 5.645 5.694 5.629 5.633 502,769 -0.03(-0.54%)
Jun 30, 2014 5.729 5.767 5.629 5.664 741,728 -0.07(-1.14%)
Jun 27, 2014 5.706 5.733 5.694 5.729 403,459 -0.00(-0.07%)
Jun 26, 2014 5.656 5.733 5.645 5.733 418,359 +0.08(+1.35%)
Jun 25, 2014 5.633 5.664 5.614 5.656 449,815 +0.05(+0.89%)
Jun 24, 2014 5.706 5.714 5.606 5.606 592,006 -0.11(-1.88%)
Jun 23, 2014 5.717 5.756 5.675 5.714 464,386 -0.01(-0.13%)
Jun 20, 2014 5.675 5.721 5.675 5.721 424,178 +0.05(+0.95%)
Jun 19, 2014 5.691 5.721 5.633 5.668 395,184 -0.02(-0.27%)
Jun 18, 2014 5.633 5.691 5.626 5.683 453,160 +0.04(+0.75%)
Jun 17, 2014 5.717 5.717 5.560 5.641 555,548 +0.04(+0.68%)
Jun 16, 2014 5.599 5.610 5.580 5.603 367,425 +0.00(+0.07%)
Jun 13, 2014 5.610 5.626 5.576 5.599 462,706 -0.00(-0.07%)
Jun 12, 2014 5.622 5.637 5.553 5.603 535,634 +0.01(+0.14%)
Jun 11, 2014 5.606 5.610 5.568 5.595 489,299 +0.00(+0.07%)
Jun 10, 2014 5.587 6.353 5.580 5.591 570,916 +0.05(+0.90%)
Jun 06, 2014 5.530 5.541 5.511 5.541 536,184 +0.02(+0.41%)
Jun 05, 2014 5.450 5.530 5.424 5.519 703,492 +0.10(+1.82%)
Jun 04, 2014 5.492 5.515 5.386 5.420 1,055,755 -0.07(-1.25%)
Jun 03, 2014 5.492 5.503 5.473 5.488 513,219 -0.02(-0.41%)
Jun 02, 2014 5.515 5.515 5.477 5.511 546,821 -0.00(-0.07%)
May 30, 2014 5.526 5.538 5.481 5.515 691,386 +0.00(+0.00%)
May 29, 2014 5.481 5.515 5.471 5.515 700,153 +0.04(+0.76%)
May 28, 2014 5.462 5.503 5.435 5.473 382,005 +0.03(+0.49%)
May 27, 2014 5.473 5.473 5.446 5.446 617,446 -0.03(-0.49%)
May 23, 2014 5.481 5.473 5.473 5.473 686,198 +0.02(+0.42%)
May 22, 2014 5.420 5.492 5.405 5.450 589,930 +0.05(+0.99%)
May 21, 2014 5.359 5.408 5.348 5.397 716,345 +0.03(+0.50%)
May 20, 2014 5.454 5.454 5.367 5.370 488,026 -0.07(-1.26%)
May 19, 2014 5.431 5.443 5.405 5.439 586,951 +0.04(+0.70%)
May 16, 2014 5.389 5.420 5.359 5.401 844,502 +0.00(+0.00%)
May 15, 2014 5.450 5.469 5.386 5.401 699,130 -0.03(-0.63%)
May 14, 2014 5.435 5.439 5.412 5.435 436,530 +0.00(+0.07%)
May 13, 2014 5.397 5.439 5.359 5.431 855,866 +0.06(+1.13%)
May 12, 2014 5.374 5.389 5.348 5.370 482,822 -0.02(-0.35%)
May 09, 2014 5.374 5.393 5.332 5.389 600,296 +0.00(+0.00%)
May 08, 2014 5.401 5.416 5.359 5.389 370,286 +0.01(+0.21%)
May 07, 2014 5.355 5.378 5.314 5.378 592,941 +0.03(+0.49%)
May 06, 2014 5.306 5.359 5.268 5.351 556,163 +0.07(+1.36%)
May 05, 2014 5.299 5.302 5.265 5.280 581,643 +0.00(+0.07%)
May 02, 2014 5.340 5.344 5.268 5.276 448,107 -0.05(-0.99%)
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.