Italia markets closed

Calamos Convertible and High Income Fund (CHY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,340,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,3911,4011,2611,3411,3493.436
25 apr 202411,3011,3611,2311,3411,34118.200
24 apr 202411,5111,5411,3411,3911,39102.700
23 apr 202411,3911,5111,3211,4411,44115.700
22 apr 202411,2911,3311,1611,3211,32146.700
19 apr 202411,1111,2611,0511,1311,13203.000
18 apr 202411,0311,0410,9611,0411,04130.300
17 apr 202410,9311,0610,9211,0211,02141.300
16 apr 202410,8210,8910,7710,8910,89258.400
15 apr 202411,1311,1710,8610,8610,86175.500
12 apr 202411,2411,3111,1011,1011,10142.300
11 apr 202411,3111,3411,2511,3311,3383.600
11 apr 20240.1 Dividendo
10 apr 202411,5511,5811,4011,4011,30155.800
09 apr 202411,5111,6711,4911,5811,48150.400
08 apr 202411,4311,5711,4111,5111,41132.200
05 apr 202411,2911,4311,2911,4211,32113.700
04 apr 202411,4011,4711,2811,2911,19225.400
03 apr 202411,4211,4211,2411,3911,29175.400
02 apr 202411,5111,5411,2411,4511,35309.900
01 apr 202411,8611,8611,5111,5911,49189.200
28 mar 202411,7911,8311,7011,8111,71245.200
27 mar 202411,8211,8711,7311,8611,76216.100
26 mar 202411,9411,9711,8311,8911,79157.700
25 mar 202411,9612,0311,9312,0011,89139.300
22 mar 202412,1412,1512,0212,0911,98101.600
21 mar 202412,1412,1612,0412,1112,00217.800
20 mar 202411,8812,0211,8612,0211,91139.700
19 mar 202411,8511,9111,8311,9011,8087.200
18 mar 202411,9511,9811,8711,8811,78101.900
15 mar 202411,9011,9511,8411,9511,85102.500
14 mar 202412,0412,0511,8711,8811,7889.200
13 mar 202412,0412,0711,9812,0111,90121.100
13 mar 20240.1 Dividendo
12 mar 202412,1312,1612,0912,1411,93130.000
11 mar 202412,1012,1512,0512,1411,93142.200
08 mar 202412,0012,0811,9512,0611,86133.200
07 mar 202412,0412,0511,9812,0311,8396.400
06 mar 202411,8312,0011,8311,9711,77131.500
05 mar 202411,8611,8811,8011,8411,64127.000
04 mar 202411,9112,0611,8411,8711,67160.700
01 mar 202411,9311,9811,8311,9011,70181.000
29 feb 202412,0112,0911,9011,9211,72155.800
28 feb 202411,9512,0111,9511,9611,76143.500
27 feb 202412,0812,0812,0212,0811,8885.900
26 feb 202412,0912,0911,9812,0411,84105.400
23 feb 202412,0312,0811,9812,0011,8096.300
22 feb 202412,0412,0411,9511,9911,79103.400
21 feb 202412,0912,0911,9111,9411,74166.200
20 feb 202412,0912,0911,9712,0211,82139.900
16 feb 202411,9912,0411,9312,0211,82192.700
15 feb 202411,9512,0811,9312,0611,86126.000
14 feb 202411,8411,9411,8311,9111,7188.600
13 feb 202411,8511,9111,7711,8211,62116.400
12 feb 202411,9012,0311,8611,9511,75126.600
09 feb 202411,8511,9511,8211,9011,7090.000
09 feb 20240.1 Dividendo
08 feb 202411,8712,0811,8211,9311,63162.900
07 feb 202411,8111,9011,7411,8611,5696.400
06 feb 202411,6211,8011,6211,7911,49132.000
05 feb 202411,6611,6811,5611,6711,38110.700
02 feb 202411,6411,7311,6111,6611,37125.700
01 feb 202411,6111,7111,5711,6811,39123.000
31 gen 202411,5511,7011,5511,6311,34109.600
30 gen 202411,5811,6811,5811,6311,34117.800
29 gen 202411,5211,6511,4411,6411,35147.400
26 gen 202411,5311,6311,5111,5911,3099.300
25 gen 202411,6511,7311,5811,5811,29139.200
24 gen 202411,8011,9011,6311,6411,35108.300
23 gen 202411,7311,8011,6911,7011,41119.500
22 gen 202411,6411,7611,5411,7311,43107.800
19 gen 202411,4911,6011,3811,5211,23138.800
18 gen 202411,4611,6411,4511,5011,21110.300
17 gen 202411,4811,5311,3611,5111,2278.700
16 gen 202411,6111,6711,5011,5711,28102.800
12 gen 202411,5611,8111,5311,7111,42141.000
11 gen 202411,4211,5911,2711,4911,20178.700
10 gen 202411,2411,3711,2111,3311,04137.800
09 gen 202411,3211,4711,2111,2610,98124.600
08 gen 202411,4811,4811,3211,3711,08177.900
05 gen 202411,2811,3911,1411,1910,91130.000
04 gen 202411,1511,3811,1011,2811,00171.400
03 gen 202411,3111,3111,1111,1610,88128.500
02 gen 202411,4511,4511,2311,3211,03156.700
29 dic 202311,8011,8511,4311,4711,18171.500
28 dic 202311,9611,9611,7211,8311,5388.500
28 dic 20230.1 Dividendo
27 dic 202311,9712,0711,9011,9411,54147.900
26 dic 202311,8711,9611,6911,9411,54250.000
22 dic 202311,5911,9311,5811,8811,48172.400
21 dic 202311,4911,5811,3411,4811,10173.300
20 dic 202311,6511,6511,3211,3710,99303.400
19 dic 202311,4811,6211,4011,5111,13184.100
18 dic 202311,3211,5911,2111,3911,01264.300
15 dic 202311,3811,5011,0111,2210,85187.100
14 dic 202311,5011,5011,3411,3710,99168.000
13 dic 202310,8711,3610,8311,3310,95269.000
12 dic 202310,9511,0710,7910,8510,49204.900
11 dic 202311,2211,2210,9110,9610,59175.100
11 dic 20230.1 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...