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 UNCHANGED
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 (%)
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%)
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.