Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.19 -0.13 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 6.420 6.425 6.398 6.414 265,687 +0.01(+0.08%)
Oct 30, 2017 6.372 6.414 6.372 6.409 233,219 +0.05(+0.76%)
Oct 27, 2017 6.356 6.382 6.350 6.361 178,120 +0.02(+0.34%)
Oct 26, 2017 6.382 6.398 6.329 6.339 271,916 -0.01(-0.17%)
Oct 25, 2017 6.420 6.420 6.345 6.350 391,629 -0.09(-1.33%)
Oct 24, 2017 6.431 6.436 6.409 6.436 312,014 +0.03(+0.50%)
Oct 23, 2017 6.404 6.436 6.398 6.404 300,820 +0.02(+0.25%)
Oct 20, 2017 6.414 6.414 6.388 6.388 315,288 -0.01(-0.08%)
Oct 19, 2017 6.393 6.404 6.382 6.393 333,183 +0.00(+0.00%)
Oct 18, 2017 6.388 6.420 6.366 6.393 521,262 -0.01(-0.08%)
Oct 17, 2017 6.425 6.425 6.388 6.398 468,143 -0.02(-0.33%)
Oct 16, 2017 6.388 6.420 6.377 6.420 491,331 +0.05(+0.76%)
Oct 13, 2017 6.329 6.377 6.329 6.372 505,064 +0.05(+0.85%)
Oct 12, 2017 6.404 6.404 6.318 6.318 790,291 -0.06(-0.92%)
Oct 11, 2017 6.404 6.404 6.361 6.377 438,959 -0.03(-0.42%)
Oct 10, 2017 6.420 6.420 6.361 6.404 403,809 +0.04(+0.59%)
Oct 09, 2017 6.419 6.419 6.359 6.366 492,878 -0.02(-0.33%)
Oct 06, 2017 6.372 6.393 6.350 6.387 362,200 +0.02(+0.25%)
Oct 05, 2017 6.345 6.377 6.316 6.372 516,203 +0.04(+0.67%)
Oct 04, 2017 6.345 6.345 6.287 6.329 924,867 +0.01(+0.17%)
Oct 03, 2017 6.345 6.361 6.297 6.318 1,265,067 -0.03(-0.42%)
Oct 02, 2017 6.345 6.345 6.318 6.345 380,700 +0.02(+0.34%)
Sep 29, 2017 6.329 6.361 6.302 6.324 345,265 +0.01(+0.17%)
Sep 28, 2017 6.329 6.356 6.287 6.313 393,799 +0.01(+0.17%)
Sep 27, 2017 6.308 6.340 6.278 6.302 394,192 +0.03(+0.51%)
Sep 26, 2017 6.260 6.302 6.244 6.271 269,393 +0.02(+0.25%)
Sep 25, 2017 6.302 6.308 6.244 6.255 404,426 -0.01(-0.17%)
Sep 22, 2017 6.324 6.324 6.263 6.265 341,267 -0.03(-0.42%)
Sep 21, 2017 6.324 6.334 6.260 6.292 314,820 -0.01(-0.17%)
Sep 20, 2017 6.281 6.334 6.281 6.302 274,312 +0.00(+0.00%)
Sep 19, 2017 6.276 6.302 6.253 6.302 261,320 +0.03(+0.51%)
Sep 18, 2017 6.249 6.290 6.239 6.271 505,975 +0.04(+0.68%)
Sep 15, 2017 6.244 6.265 6.196 6.228 618,874 -0.02(-0.26%)
Sep 14, 2017 6.223 6.244 6.207 6.244 305,919 +0.04(+0.60%)
Sep 13, 2017 6.281 6.292 6.191 6.207 701,265 -0.03(-0.43%)
Sep 12, 2017 6.249 6.276 6.228 6.233 481,984 -0.01(-0.17%)
Sep 11, 2017 6.297 6.297 6.228 6.244 337,977 +0.02(+0.26%)
Sep 08, 2017 6.260 6.286 6.207 6.228 453,812 -0.03(-0.50%)
Sep 07, 2017 6.286 6.297 6.239 6.260 536,109 -0.02(-0.25%)
Sep 06, 2017 6.291 6.302 6.233 6.275 294,768 +0.01(+0.08%)
Sep 05, 2017 6.318 6.318 6.218 6.270 397,922 -0.04(-0.58%)
Sep 01, 2017 6.291 6.312 6.265 6.307 279,178 +0.04(+0.59%)
Aug 31, 2017 6.275 6.281 6.244 6.270 379,156 +0.04(+0.59%)
Aug 30, 2017 6.202 6.249 6.175 6.233 286,895 +0.08(+1.28%)
Aug 29, 2017 6.123 6.181 6.117 6.154 367,469 +0.00(+0.00%)
Aug 28, 2017 6.202 6.202 6.133 6.154 559,779 -0.04(-0.68%)
Aug 25, 2017 6.260 6.260 6.165 6.196 257,232 +0.02(+0.34%)
Aug 24, 2017 6.207 6.207 6.154 6.175 165,231 +0.00(+0.00%)
Aug 23, 2017 6.144 6.175 6.128 6.175 256,605 +0.03(+0.51%)
Aug 22, 2017 6.112 6.160 6.107 6.144 334,262 +0.05(+0.78%)
Aug 21, 2017 6.102 6.149 6.086 6.096 313,981 -0.01(-0.09%)
Aug 18, 2017 6.117 6.154 6.096 6.102 308,204 -0.02(-0.26%)
Aug 17, 2017 6.175 6.196 6.112 6.117 370,659 -0.05(-0.85%)
Aug 16, 2017 6.207 6.249 6.165 6.170 476,214 -0.04(-0.59%)
Aug 15, 2017 6.218 6.228 6.186 6.207 342,290 -0.01(-0.17%)
Aug 14, 2017 6.165 6.270 6.165 6.218 391,566 +0.06(+1.03%)
Aug 11, 2017 5.986 6.165 5.959 6.154 1,193,638 +0.21(+3.55%)
Aug 10, 2017 6.138 6.170 5.944 5.944 1,340,179 -0.24(-3.84%)
Aug 09, 2017 6.175 6.239 6.173 6.181 511,966 -0.05(-0.76%)
Aug 08, 2017 6.275 6.297 6.218 6.228 403,652 -0.04(-0.67%)
Aug 07, 2017 6.291 6.291 6.249 6.270 448,715 +0.02(+0.25%)
Aug 04, 2017 6.265 6.239 6.255 436,440 -0.01(-0.08%)
Aug 03, 2017 6.302 6.312 6.244 6.260 526,456 -0.04(-0.58%)
Aug 02, 2017 6.322 6.322 6.260 6.296 492,112 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.