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 30, 2020 6.913 6.934 6.714 6.755 471,843 -0.15(-2.19%)
Apr 29, 2020 6.982 7.030 6.906 6.906 424,195 -0.01(-0.10%)
Apr 28, 2020 6.982 6.982 6.865 6.913 274,183 -0.01(-0.10%)
Apr 27, 2020 6.845 6.961 6.817 6.920 265,015 +0.13(+1.92%)
Apr 24, 2020 6.803 6.845 6.735 6.790 303,560 +0.03(+0.51%)
Apr 23, 2020 6.790 6.848 6.735 6.755 248,048 -0.05(-0.81%)
Apr 22, 2020 6.790 6.886 6.755 6.810 243,617 +0.05(+0.71%)
Apr 21, 2020 6.803 6.865 6.678 6.762 618,053 -0.08(-1.20%)
Apr 20, 2020 6.776 6.893 6.748 6.845 529,301 +0.06(+0.91%)
Apr 17, 2020 6.687 6.797 6.639 6.783 657,666 +0.19(+2.81%)
Apr 16, 2020 6.659 6.694 6.515 6.597 564,298 +0.00(+0.00%)
Apr 15, 2020 6.755 6.755 6.522 6.597 384,381 -0.07(-1.03%)
Apr 14, 2020 6.687 6.803 6.646 6.666 441,310 +0.01(+0.21%)
Apr 13, 2020 6.879 7.002 6.515 6.652 558,393 -0.07(-1.07%)
Apr 09, 2020 6.425 6.867 6.398 6.724 974,123 +0.46(+7.27%)
Apr 08, 2020 5.928 6.350 5.799 6.268 894,884 +0.35(+5.98%)
Apr 07, 2020 5.819 6.071 5.812 5.915 635,425 +0.21(+3.70%)
Apr 06, 2020 5.479 5.738 5.438 5.704 328,627 +0.36(+6.75%)
Apr 03, 2020 5.363 5.404 5.213 5.343 591,820 -0.06(-1.13%)
Apr 02, 2020 5.384 5.608 5.336 5.404 630,863 -0.07(-1.37%)
Apr 01, 2020 5.751 5.785 5.397 5.479 578,103 -0.54(-8.94%)
Mar 31, 2020 5.819 6.023 5.690 6.017 757,837 +0.17(+2.91%)
Mar 30, 2020 5.724 5.921 5.683 5.846 835,188 +0.10(+1.66%)
Mar 27, 2020 5.887 5.908 5.656 5.751 547,889 -0.25(-4.20%)
Mar 26, 2020 5.649 6.187 5.570 6.003 1,092,640 +0.33(+5.76%)
Mar 25, 2020 5.248 5.853 5.241 5.676 669,509 +0.46(+8.88%)
Mar 24, 2020 4.812 5.336 4.812 5.213 1,205,898 +0.48(+10.06%)
Mar 23, 2020 5.139 5.139 4.295 4.737 1,203,218 -0.48(-9.14%)
Mar 20, 2020 4.894 5.581 4.838 5.213 1,683,485 +0.49(+10.37%)
Mar 19, 2020 4.022 4.723 3.859 4.723 1,296,158 +0.63(+15.28%)
Mar 18, 2020 5.050 5.101 3.785 4.097 1,437,596 -1.40(-25.40%)
Mar 17, 2020 5.309 5.567 5.220 5.493 633,887 +0.18(+3.46%)
Mar 16, 2020 5.513 5.513 5.073 5.309 1,624,241 -0.72(-11.96%)
Mar 13, 2020 5.635 6.030 5.615 6.030 1,018,789 +0.56(+10.34%)
Mar 12, 2020 5.676 5.758 5.282 5.465 1,324,865 -0.85(-13.52%)
Mar 11, 2020 6.744 6.812 6.198 6.319 1,014,054 -0.51(-7.50%)
Mar 10, 2020 7.014 7.095 6.758 6.832 662,379 -0.05(-0.69%)
Mar 09, 2020 7.082 7.082 6.798 6.879 669,044 -0.51(-6.85%)
Mar 06, 2020 7.338 7.392 7.284 7.385 339,393 -0.12(-1.62%)
Mar 05, 2020 7.587 7.614 7.446 7.506 460,346 -0.15(-1.94%)
Mar 04, 2020 7.567 7.655 7.520 7.655 489,604 +0.20(+2.71%)
Mar 03, 2020 7.641 7.641 7.385 7.453 795,081 -0.03(-0.36%)
Mar 02, 2020 7.068 7.480 7.021 7.480 819,699 +0.46(+6.53%)
Feb 28, 2020 7.048 7.156 6.805 7.021 1,211,527 -0.28(-3.79%)
Feb 27, 2020 7.587 7.587 7.250 7.297 1,012,263 -0.39(-5.09%)
Feb 26, 2020 7.682 7.783 7.655 7.689 315,520 +0.05(+0.62%)
Feb 25, 2020 7.938 7.972 7.608 7.641 484,603 -0.28(-3.49%)
Feb 24, 2020 8.012 8.033 7.911 7.918 534,259 -0.28(-3.45%)
Feb 21, 2020 8.215 8.255 8.174 8.201 320,859 -0.02(-0.25%)
Feb 20, 2020 8.269 8.302 8.140 8.221 425,216 -0.04(-0.49%)
Feb 19, 2020 8.181 8.269 8.177 8.262 316,637 +0.10(+1.24%)
Feb 18, 2020 8.161 8.174 8.147 8.161 227,896 -0.01(-0.08%)
Feb 14, 2020 8.181 8.181 8.147 8.167 140,709 +0.01(+0.08%)
Feb 13, 2020 8.120 8.167 7.957 8.161 176,265 +0.04(+0.54%)
Feb 12, 2020 8.103 8.137 8.090 8.117 166,602 +0.03(+0.41%)
Feb 11, 2020 8.036 8.103 8.020 8.083 224,281 +0.02(+0.25%)
Feb 10, 2020 7.983 8.063 7.983 8.063 241,811 +0.07(+0.92%)
Feb 07, 2020 7.970 7.996 7.946 7.990 203,820 +0.02(+0.25%)
Feb 06, 2020 7.923 7.990 7.923 7.970 206,061 +0.02(+0.25%)
Feb 05, 2020 7.983 8.003 7.916 7.949 466,039 +0.00(+0.00%)
Feb 04, 2020 7.876 7.963 7.876 7.949 441,198 +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.