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 30, 2020 8.349 8.349 8.143 8.178 225,558 -0.18(-2.13%)
Oct 29, 2020 8.256 8.405 8.242 8.356 251,927 +0.06(+0.69%)
Oct 28, 2020 8.434 8.469 8.292 8.299 401,590 -0.29(-3.39%)
Oct 27, 2020 8.477 8.594 8.466 8.590 231,305 +0.09(+1.09%)
Oct 26, 2020 8.661 8.661 8.462 8.498 269,275 -0.18(-2.13%)
Oct 23, 2020 8.669 8.701 8.605 8.683 202,918 +0.06(+0.66%)
Oct 22, 2020 8.683 8.697 8.605 8.626 328,679 -0.04(-0.41%)
Oct 21, 2020 8.612 8.718 8.612 8.661 345,129 +0.02(+0.25%)
Oct 20, 2020 8.726 8.747 8.626 8.640 334,238 -0.06(-0.65%)
Oct 19, 2020 8.761 8.790 8.643 8.697 254,059 -0.06(-0.65%)
Oct 16, 2020 8.754 8.861 8.754 8.754 393,180 -0.01(-0.08%)
Oct 15, 2020 8.768 8.790 8.692 8.761 211,175 -0.06(-0.65%)
Oct 14, 2020 8.854 8.903 8.804 8.818 198,097 +0.01(+0.08%)
Oct 13, 2020 8.882 8.903 8.804 8.811 395,528 -0.08(-0.92%)
Oct 12, 2020 8.829 8.914 8.815 8.893 436,278 +0.06(+0.72%)
Oct 09, 2020 8.744 8.829 8.730 8.829 216,614 +0.12(+1.38%)
Oct 08, 2020 8.709 8.754 8.674 8.709 169,217 +0.03(+0.33%)
Oct 07, 2020 8.531 8.716 8.531 8.681 406,643 +0.17(+1.99%)
Oct 06, 2020 8.434 8.561 8.434 8.511 353,816 +0.10(+1.18%)
Oct 05, 2020 8.328 8.441 8.328 8.412 289,661 +0.08(+1.02%)
Oct 02, 2020 8.186 8.356 8.186 8.328 274,237 +0.00(+0.00%)
Oct 01, 2020 8.299 8.356 8.257 8.328 288,026 +0.08(+0.94%)
Sep 30, 2020 8.264 8.299 8.215 8.250 449,776 -0.02(-0.26%)
Sep 29, 2020 8.222 8.285 8.207 8.271 266,267 +0.04(+0.43%)
Sep 28, 2020 8.200 8.285 8.165 8.236 360,943 +0.11(+1.30%)
Sep 25, 2020 7.989 8.144 7.960 8.130 354,370 +0.11(+1.32%)
Sep 24, 2020 8.038 8.080 7.918 8.024 372,138 -0.04(-0.53%)
Sep 23, 2020 8.363 8.363 8.052 8.066 375,291 -0.25(-3.06%)
Sep 22, 2020 8.349 8.369 8.243 8.320 200,886 +0.00(+0.00%)
Sep 21, 2020 8.320 8.377 8.236 8.320 306,113 -0.12(-1.42%)
Sep 18, 2020 8.405 8.501 8.363 8.441 279,475 +0.07(+0.84%)
Sep 17, 2020 8.448 8.448 8.292 8.370 347,955 -0.10(-1.17%)
Sep 16, 2020 8.455 8.504 8.434 8.469 294,662 +0.03(+0.33%)
Sep 15, 2020 8.483 8.511 8.419 8.441 370,973 +0.00(+0.00%)
Sep 14, 2020 8.299 8.469 8.285 8.441 221,327 +0.15(+1.79%)
Sep 11, 2020 8.419 8.448 8.257 8.292 416,523 -0.05(-0.55%)
Sep 10, 2020 8.408 8.510 8.310 8.338 406,687 -0.05(-0.59%)
Sep 09, 2020 8.205 8.401 8.191 8.387 461,206 +0.25(+3.01%)
Sep 08, 2020 8.240 8.261 8.135 8.142 557,405 -0.26(-3.09%)
Sep 04, 2020 8.471 8.570 8.184 8.401 581,941 -0.13(-1.48%)
Sep 03, 2020 8.794 8.794 8.499 8.527 425,032 -0.32(-3.57%)
Sep 02, 2020 8.885 8.885 8.759 8.843 519,392 -0.01(-0.08%)
Sep 01, 2020 8.780 8.892 8.760 8.850 269,113 +0.01(+0.08%)
Aug 31, 2020 8.752 8.843 8.738 8.843 261,508 +0.09(+1.04%)
Aug 28, 2020 8.738 8.773 8.710 8.752 344,801 +0.04(+0.48%)
Aug 27, 2020 8.689 8.801 8.612 8.710 677,219 +0.06(+0.65%)
Aug 26, 2020 8.591 8.682 8.577 8.654 232,180 +0.05(+0.57%)
Aug 25, 2020 8.675 8.675 8.563 8.605 298,533 -0.06(-0.73%)
Aug 24, 2020 8.717 8.717 8.640 8.668 323,618 -0.05(-0.56%)
Aug 21, 2020 8.717 8.745 8.664 8.717 314,855 -0.01(-0.08%)
Aug 20, 2020 8.654 8.724 8.605 8.724 308,022 +0.07(+0.81%)
Aug 19, 2020 8.661 8.696 8.596 8.654 307,791 -0.03(-0.32%)
Aug 18, 2020 8.626 8.682 8.605 8.682 208,648 +0.08(+0.98%)
Aug 17, 2020 8.542 8.598 8.542 8.598 234,554 +0.04(+0.41%)
Aug 14, 2020 8.563 8.570 8.506 8.563 263,377 +0.00(+0.00%)
Aug 13, 2020 8.549 8.591 8.534 8.563 288,810 +0.05(+0.54%)
Aug 12, 2020 8.489 8.545 8.447 8.517 545,303 +0.08(+0.91%)
Aug 11, 2020 8.482 8.489 8.413 8.440 348,465 -0.04(-0.49%)
Aug 10, 2020 8.475 8.496 8.440 8.482 451,237 +0.04(+0.50%)
Aug 07, 2020 8.433 8.454 8.364 8.440 302,412 +0.00(+0.00%)
Aug 06, 2020 8.406 8.475 8.406 8.440 504,511 +0.06(+0.75%)
Aug 05, 2020 8.378 8.413 8.329 8.378 220,742 +0.05(+0.59%)
Aug 04, 2020 8.315 8.371 8.287 8.329 230,030 +0.02(+0.25%)
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.