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 (%)
Feb 28, 2019 6.638 6.662 6.595 6.620 323,475 -0.02(-0.37%)
Feb 27, 2019 6.656 6.693 6.632 6.644 264,707 -0.01(-0.18%)
Feb 26, 2019 6.729 6.739 6.656 6.656 380,052 -0.08(-1.18%)
Feb 25, 2019 6.778 6.803 6.736 6.736 298,232 -0.01(-0.18%)
Feb 22, 2019 6.760 6.772 6.729 6.748 285,687 +0.01(+0.09%)
Feb 21, 2019 6.760 6.766 6.708 6.742 375,081 +0.03(+0.45%)
Feb 20, 2019 6.699 6.766 6.690 6.711 263,048 +0.02(+0.27%)
Feb 19, 2019 6.742 6.742 6.668 6.693 276,205 -0.03(-0.45%)
Feb 15, 2019 6.736 6.766 6.699 6.723 260,445 +0.01(+0.18%)
Feb 14, 2019 6.711 6.736 6.675 6.711 147,144 -0.02(-0.24%)
Feb 13, 2019 6.723 6.736 6.693 6.727 245,607 +0.02(+0.33%)
Feb 12, 2019 6.705 6.736 6.670 6.705 234,960 +0.04(+0.64%)
Feb 11, 2019 6.650 6.675 6.620 6.662 264,787 +0.05(+0.78%)
Feb 08, 2019 6.592 6.629 6.556 6.611 251,586 -0.02(-0.27%)
Feb 07, 2019 6.689 6.689 6.556 6.629 388,521 -0.05(-0.73%)
Feb 06, 2019 6.665 6.719 6.659 6.677 268,090 +0.04(+0.55%)
Feb 05, 2019 6.629 6.671 6.614 6.641 241,436 +0.01(+0.18%)
Feb 04, 2019 6.677 6.738 6.617 6.629 639,362 -0.05(-0.82%)
Feb 01, 2019 6.695 6.744 6.677 6.683 253,403 +0.01(+0.09%)
Jan 31, 2019 6.683 6.756 6.671 6.677 294,537 +0.01(+0.18%)
Jan 30, 2019 6.611 6.683 6.592 6.665 375,337 +0.10(+1.57%)
Jan 29, 2019 6.617 6.617 6.556 6.562 190,171 -0.04(-0.55%)
Jan 28, 2019 6.508 6.611 6.435 6.598 340,887 +0.08(+1.21%)
Jan 25, 2019 6.483 6.538 6.483 6.520 304,117 +0.06(+0.94%)
Jan 24, 2019 6.556 6.592 6.447 6.459 445,081 -0.05(-0.74%)
Jan 23, 2019 6.574 6.584 6.435 6.508 389,322 -0.02(-0.28%)
Jan 22, 2019 6.532 6.550 6.477 6.526 608,434 -0.01(-0.18%)
Jan 18, 2019 6.441 6.556 6.417 6.538 732,292 +0.10(+1.50%)
Jan 17, 2019 6.374 6.447 6.362 6.441 214,249 +0.06(+0.95%)
Jan 16, 2019 6.350 6.417 6.338 6.380 355,714 +0.06(+0.96%)
Jan 15, 2019 6.314 6.356 6.278 6.320 209,819 +0.01(+0.10%)
Jan 14, 2019 6.356 6.356 6.278 6.314 295,533 -0.04(-0.57%)
Jan 11, 2019 6.296 6.368 6.284 6.350 269,757 +0.05(+0.87%)
Jan 10, 2019 6.272 6.326 6.247 6.296 365,500 +0.02(+0.29%)
Jan 09, 2019 6.193 6.284 6.138 6.278 273,406 +0.13(+2.17%)
Jan 08, 2019 6.163 6.211 6.088 6.144 458,964 +0.08(+1.30%)
Jan 07, 2019 5.884 6.096 5.872 6.066 333,007 +0.17(+2.87%)
Jan 04, 2019 5.751 5.908 5.751 5.896 383,574 +0.18(+3.07%)
Jan 03, 2019 5.805 5.805 5.690 5.721 405,105 -0.09(-1.56%)
Jan 02, 2019 5.618 5.848 5.618 5.811 558,090 +0.12(+2.13%)
Dec 31, 2018 5.951 5.951 5.660 5.690 1,885,493 -0.07(-1.26%)
Dec 28, 2018 5.842 5.890 5.709 5.763 1,141,636 -0.08(-1.40%)
Dec 27, 2018 5.593 5.857 5.569 5.845 1,489,106 +0.16(+2.85%)
Dec 26, 2018 5.485 5.689 5.431 5.683 2,270,803 +0.38(+7.13%)
Dec 24, 2018 5.233 5.371 5.179 5.305 1,262,507 +0.07(+1.38%)
Dec 21, 2018 5.275 5.401 5.191 5.233 1,269,672 -0.10(-1.91%)
Dec 20, 2018 5.539 5.611 5.227 5.335 1,612,377 -0.26(-4.61%)
Dec 19, 2018 5.725 5.729 5.545 5.593 1,654,479 -0.10(-1.79%)
Dec 18, 2018 5.713 5.737 5.587 5.695 825,489 -0.02(-0.32%)
Dec 17, 2018 5.911 5.911 5.587 5.713 1,459,758 -0.23(-3.94%)
Dec 14, 2018 6.031 6.061 5.911 5.947 929,049 -0.15(-2.46%)
Dec 13, 2018 6.175 6.199 6.067 6.097 564,075 -0.09(-1.41%)
Dec 12, 2018 6.154 6.219 6.100 6.184 855,652 +0.04(+0.58%)
Dec 11, 2018 6.136 6.172 6.095 6.148 333,434 +0.04(+0.68%)
Dec 10, 2018 6.208 6.208 6.059 6.106 550,815 -0.08(-1.25%)
Dec 07, 2018 6.249 6.273 6.106 6.184 545,729 -0.09(-1.42%)
Dec 06, 2018 6.208 6.279 6.142 6.273 601,552 -0.05(-0.75%)
Dec 04, 2018 6.428 6.446 6.291 6.321 587,230 -0.14(-2.21%)
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.