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 (%)
Apr 30, 2020 6.851 6.872 6.654 6.695 476,117 -0.15(-2.19%)
Apr 29, 2020 6.919 6.967 6.844 6.844 428,037 -0.01(-0.10%)
Apr 28, 2020 6.919 6.919 6.804 6.851 276,667 -0.01(-0.10%)
Apr 27, 2020 6.783 6.899 6.756 6.858 267,416 +0.13(+1.92%)
Apr 24, 2020 6.742 6.783 6.674 6.729 306,310 +0.03(+0.51%)
Apr 23, 2020 6.729 6.787 6.674 6.695 250,295 -0.05(-0.81%)
Apr 22, 2020 6.729 6.824 6.695 6.749 245,824 +0.05(+0.71%)
Apr 21, 2020 6.742 6.804 6.618 6.702 623,651 -0.08(-1.20%)
Apr 20, 2020 6.715 6.831 6.688 6.783 534,095 +0.06(+0.91%)
Apr 17, 2020 6.627 6.736 6.579 6.722 663,623 +0.18(+2.81%)
Apr 16, 2020 6.599 6.633 6.457 6.538 569,409 +0.00(+0.00%)
Apr 15, 2020 6.695 6.695 6.463 6.538 387,863 -0.07(-1.03%)
Apr 14, 2020 6.627 6.742 6.586 6.606 445,308 +0.01(+0.21%)
Apr 13, 2020 6.817 6.940 6.457 6.593 563,450 -0.07(-1.07%)
Apr 09, 2020 6.367 6.806 6.340 6.664 982,947 +0.45(+7.27%)
Apr 08, 2020 5.875 6.293 5.747 6.212 902,990 +0.35(+5.98%)
Apr 07, 2020 5.767 6.017 5.760 5.861 641,180 +0.21(+3.70%)
Apr 06, 2020 5.430 5.686 5.389 5.652 331,604 +0.36(+6.75%)
Apr 03, 2020 5.315 5.356 5.167 5.295 597,181 -0.06(-1.13%)
Apr 02, 2020 5.335 5.558 5.288 5.356 636,577 -0.07(-1.37%)
Apr 01, 2020 5.700 5.733 5.349 5.430 583,339 -0.53(-8.94%)
Mar 31, 2020 5.767 5.969 5.639 5.963 764,701 +0.17(+2.91%)
Mar 30, 2020 5.673 5.868 5.632 5.794 842,753 +0.09(+1.66%)
Mar 27, 2020 5.834 5.855 5.605 5.700 552,852 -0.25(-4.20%)
Mar 26, 2020 5.598 6.131 5.520 5.949 1,102,537 +0.32(+5.76%)
Mar 25, 2020 5.200 5.801 5.194 5.625 675,573 +0.46(+8.88%)
Mar 24, 2020 4.769 5.288 4.769 5.167 1,216,821 +0.47(+10.06%)
Mar 23, 2020 5.092 5.092 4.256 4.695 1,214,117 -0.47(-9.14%)
Mar 20, 2020 4.850 5.531 4.794 5.167 1,698,734 +0.49(+10.37%)
Mar 19, 2020 3.986 4.681 3.824 4.681 1,307,899 +0.62(+15.28%)
Mar 18, 2020 5.005 5.055 3.751 4.061 1,450,617 -1.38(-25.40%)
Mar 17, 2020 5.261 5.517 5.173 5.443 639,628 +0.18(+3.46%)
Mar 16, 2020 5.463 5.463 5.027 5.261 1,638,953 -0.71(-11.96%)
Mar 13, 2020 5.585 5.976 5.565 5.976 1,028,017 +0.56(+10.34%)
Mar 12, 2020 5.625 5.706 5.234 5.416 1,336,865 -0.85(-13.52%)
Mar 11, 2020 6.684 6.751 6.142 6.263 1,023,240 -0.51(-7.50%)
Mar 10, 2020 6.951 7.031 6.697 6.771 668,379 -0.05(-0.69%)
Mar 09, 2020 7.018 7.018 6.737 6.818 675,104 -0.50(-6.85%)
Mar 06, 2020 7.272 7.325 7.219 7.319 342,468 -0.12(-1.62%)
Mar 05, 2020 7.519 7.546 7.379 7.439 464,516 -0.15(-1.94%)
Mar 04, 2020 7.499 7.586 7.452 7.586 494,039 +0.20(+2.71%)
Mar 03, 2020 7.573 7.573 7.319 7.386 802,283 -0.03(-0.36%)
Mar 02, 2020 7.005 7.412 6.958 7.412 827,123 +0.45(+6.53%)
Feb 28, 2020 6.985 7.092 6.744 6.958 1,222,501 -0.27(-3.79%)
Feb 27, 2020 7.519 7.519 7.185 7.232 1,021,432 -0.39(-5.09%)
Feb 26, 2020 7.613 7.713 7.586 7.620 318,378 +0.05(+0.62%)
Feb 25, 2020 7.867 7.900 7.539 7.573 488,993 -0.27(-3.49%)
Feb 24, 2020 7.940 7.960 7.840 7.847 539,099 -0.28(-3.45%)
Feb 21, 2020 8.141 8.181 8.101 8.128 323,766 -0.02(-0.25%)
Feb 20, 2020 8.194 8.228 8.067 8.148 429,067 -0.04(-0.49%)
Feb 19, 2020 8.107 8.194 8.104 8.188 319,505 +0.10(+1.24%)
Feb 18, 2020 8.087 8.101 8.074 8.087 229,960 -0.01(-0.08%)
Feb 14, 2020 8.107 8.107 8.074 8.094 141,984 +0.01(+0.08%)
Feb 13, 2020 8.047 8.094 7.885 8.087 177,861 +0.04(+0.54%)
Feb 12, 2020 8.031 8.064 8.017 8.044 168,111 +0.03(+0.41%)
Feb 11, 2020 7.964 8.031 7.948 8.011 226,312 +0.02(+0.25%)
Feb 10, 2020 7.911 7.991 7.911 7.991 244,001 +0.07(+0.92%)
Feb 07, 2020 7.898 7.925 7.875 7.918 205,666 +0.02(+0.25%)
Feb 06, 2020 7.852 7.918 7.852 7.898 207,928 +0.02(+0.25%)
Feb 05, 2020 7.911 7.931 7.845 7.878 470,260 +0.00(+0.00%)
Feb 04, 2020 7.805 7.891 7.805 7.878 445,194 +0.10(+1.28%)
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.