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 )

11.14 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2017 6.018 6.028 5.966 5.987 334,114 -0.02(-0.34%)
Apr 27, 2017 5.987 6.012 5.959 6.007 370,900 +0.03(+0.52%)
Apr 26, 2017 5.966 6.002 5.961 5.977 480,513 +0.03(+0.52%)
Apr 25, 2017 5.925 5.946 5.920 5.946 642,607 +0.05(+0.87%)
Apr 24, 2017 5.910 5.925 5.889 5.894 457,124 +0.03(+0.44%)
Apr 21, 2017 5.858 5.874 5.828 5.869 387,137 +0.02(+0.26%)
Apr 20, 2017 5.822 5.869 5.817 5.853 416,651 +0.04(+0.62%)
Apr 19, 2017 5.848 5.884 5.809 5.817 414,197 -0.02(-0.26%)
Apr 18, 2017 5.802 5.848 5.799 5.833 351,483 +0.02(+0.35%)
Apr 17, 2017 5.781 5.853 5.779 5.812 581,201 +0.04(+0.62%)
Apr 13, 2017 5.792 5.817 5.763 5.776 301,811 +0.00(+0.00%)
Apr 12, 2017 5.817 5.828 5.771 5.776 795,568 -0.03(-0.44%)
Apr 11, 2017 5.756 5.807 5.745 5.802 514,557 +0.04(+0.62%)
Apr 10, 2017 5.766 5.797 5.745 5.766 570,475 +0.01(+0.09%)
Apr 07, 2017 5.771 5.812 5.761 5.761 519,926 -0.04(-0.62%)
Apr 06, 2017 5.802 5.817 5.766 5.797 524,335 +0.01(+0.09%)
Apr 05, 2017 5.832 5.832 5.771 5.792 503,968 -0.02(-0.26%)
Apr 04, 2017 5.817 5.832 5.787 5.807 459,526 -0.01(-0.09%)
Apr 03, 2017 5.812 5.832 5.792 5.812 456,826 +0.01(+0.18%)
Mar 31, 2017 5.797 5.822 5.783 5.802 451,532 +0.01(+0.09%)
Mar 30, 2017 5.781 5.807 5.776 5.797 523,280 +0.02(+0.35%)
Mar 29, 2017 5.781 5.781 5.756 5.776 510,204 +0.03(+0.53%)
Mar 28, 2017 5.690 5.781 5.690 5.746 516,596 +0.06(+0.98%)
Mar 27, 2017 5.669 5.700 5.644 5.690 268,293 +0.01(+0.09%)
Mar 24, 2017 5.685 5.725 5.680 5.685 212,855 +0.01(+0.09%)
Mar 23, 2017 5.659 5.725 5.639 5.680 405,397 +0.02(+0.27%)
Mar 22, 2017 5.618 5.680 5.601 5.664 388,107 +0.05(+0.82%)
Mar 21, 2017 5.720 5.746 5.608 5.618 484,698 -0.11(-1.87%)
Mar 20, 2017 5.736 5.768 5.720 5.725 379,296 -0.01(-0.18%)
Mar 17, 2017 5.690 5.746 5.690 5.736 402,336 +0.06(+1.08%)
Mar 16, 2017 5.695 5.710 5.659 5.674 571,716 +0.00(+0.00%)
Mar 15, 2017 5.598 5.682 5.578 5.674 455,403 +0.10(+1.74%)
Mar 14, 2017 5.593 5.618 5.562 5.578 390,241 -0.01(-0.18%)
Mar 13, 2017 5.629 5.654 5.588 5.588 465,841 -0.02(-0.36%)
Mar 10, 2017 5.593 5.639 5.562 5.608 594,678 +0.05(+0.82%)
Mar 09, 2017 5.618 5.658 5.547 5.562 1,178,533 -0.07(-1.27%)
Mar 08, 2017 5.787 5.792 5.629 5.634 665,916 -0.13(-2.30%)
Mar 07, 2017 5.746 5.780 5.746 5.766 538,374 +0.02(+0.26%)
Mar 06, 2017 5.776 5.776 5.741 5.751 511,502 -0.02(-0.26%)
Mar 03, 2017 5.786 5.796 5.751 5.766 581,360 +0.01(+0.09%)
Mar 02, 2017 5.766 5.781 5.746 5.761 612,153 +0.01(+0.18%)
Mar 01, 2017 5.731 5.771 5.727 5.751 498,397 +0.05(+0.89%)
Feb 28, 2017 5.731 5.766 5.685 5.700 935,378 -0.04(-0.62%)
Feb 27, 2017 5.741 5.766 5.721 5.736 692,190 +0.01(+0.18%)
Feb 24, 2017 5.731 5.751 5.716 5.726 419,837 -0.01(-0.18%)
Feb 23, 2017 5.731 5.756 5.700 5.736 397,027 +0.02(+0.26%)
Feb 22, 2017 5.711 5.736 5.710 5.721 389,238 +0.02(+0.35%)
Feb 21, 2017 5.721 5.736 5.690 5.700 546,245 -0.01(-0.09%)
Feb 17, 2017 5.706 5.706 5.706 0 -0.02(-0.35%)
Feb 16, 2017 5.751 5.761 5.706 5.726 626,787 -0.02(-0.26%)
Feb 15, 2017 5.741 5.766 5.716 5.741 542,292 +0.02(+0.35%)
Feb 14, 2017 5.751 5.756 5.701 5.721 601,276 -0.02(-0.26%)
Feb 13, 2017 5.685 5.756 5.678 5.736 514,299 +0.07(+1.25%)
Feb 10, 2017 5.685 5.685 5.645 5.665 318,567 +0.01(+0.09%)
Feb 09, 2017 5.645 5.672 5.630 5.660 532,187 +0.03(+0.45%)
Feb 08, 2017 5.650 5.748 5.630 5.635 1,109,984 +0.01(+0.09%)
Feb 07, 2017 5.625 5.665 5.615 5.630 606,882 +0.02(+0.36%)
Feb 06, 2017 5.615 5.625 5.600 5.610 444,177 +0.01(+0.09%)
Feb 03, 2017 5.590 5.630 5.585 5.605 397,807 +0.02(+0.36%)
Feb 02, 2017 5.570 5.605 5.540 5.585 640,130 +0.03(+0.54%)
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.