Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 4.781 4.818 4.763 4.803 585,151 +0.01(+0.31%)
Jan 30, 2014 4.803 4.821 4.766 4.788 313,096 +0.02(+0.38%)
Jan 29, 2014 4.777 4.796 4.737 4.770 322,028 -0.02(-0.38%)
Jan 28, 2014 4.766 4.796 4.715 4.788 586,013 +0.03(+0.69%)
Jan 27, 2014 4.814 4.821 4.744 4.755 361,424 -0.04(-0.92%)
Jan 24, 2014 4.902 4.909 4.777 4.799 417,007 -0.11(-2.31%)
Jan 23, 2014 4.876 4.913 4.876 4.913 514,106 +0.04(+0.75%)
Jan 22, 2014 4.858 4.880 4.840 4.876 336,170 +0.02(+0.45%)
Jan 21, 2014 4.825 4.862 4.810 4.854 486,272 +0.03(+0.61%)
Jan 17, 2014 4.810 4.825 4.825 4.825 389,484 +0.00(+0.00%)
Jan 16, 2014 4.829 4.832 4.777 4.825 427,868 +0.01(+0.23%)
Jan 15, 2014 4.752 4.818 4.737 4.814 463,985 +0.06(+1.31%)
Jan 14, 2014 4.759 4.770 4.726 4.752 484,313 -0.03(-0.61%)
Jan 13, 2014 4.807 4.825 4.777 4.781 324,944 -0.05(-1.06%)
Jan 10, 2014 4.799 4.832 4.781 4.832 516,408 +0.03(+0.53%)
Jan 09, 2014 4.788 4.814 4.763 4.807 455,969 +0.00(+0.08%)
Jan 08, 2014 4.744 4.803 4.719 4.803 444,678 +0.05(+1.00%)
Jan 07, 2014 4.741 4.766 4.722 4.755 552,784 +0.01(+0.15%)
Jan 06, 2014 4.803 4.803 4.730 4.748 611,684 -0.01(-0.31%)
Jan 03, 2014 4.763 4.799 4.682 4.763 673,639 -0.03(-0.54%)
Jan 02, 2014 4.737 4.803 4.715 4.788 508,263 +0.05(+1.01%)
Dec 31, 2013 4.755 4.741 4.741 4.741 412,668 +0.01(+0.23%)
Dec 30, 2013 4.748 4.770 4.724 4.730 409,938 -0.04(-0.77%)
Dec 27, 2013 4.825 4.825 4.726 4.766 448,016 -0.03(-0.65%)
Dec 26, 2013 4.845 4.863 4.776 4.797 516,748 -0.03(-0.60%)
Dec 24, 2013 4.823 4.827 4.768 4.827 191,612 +0.03(+0.53%)
Dec 23, 2013 4.790 4.808 4.750 4.801 566,694 +0.05(+1.00%)
Dec 20, 2013 4.717 4.776 4.681 4.754 823,272 +0.04(+0.93%)
Dec 19, 2013 4.710 4.724 4.692 4.710 436,819 +0.00(+0.00%)
Dec 18, 2013 4.681 4.725 4.670 4.710 546,525 +0.03(+0.70%)
Dec 17, 2013 4.615 4.681 4.608 4.677 766,668 +0.05(+1.10%)
Dec 16, 2013 4.634 4.652 4.604 4.626 560,152 +0.00(+0.08%)
Dec 13, 2013 4.630 4.644 4.590 4.623 423,713 -0.01(-0.16%)
Dec 12, 2013 4.641 4.663 4.608 4.630 485,145 -0.01(-0.31%)
Dec 11, 2013 4.637 4.655 4.604 4.644 442,803 -0.01(-0.16%)
Dec 10, 2013 4.663 4.666 4.634 4.652 377,149 -0.01(-0.31%)
Dec 09, 2013 4.637 4.670 4.619 4.666 626,759 +0.04(+0.91%)
Dec 06, 2013 4.624 4.650 4.614 4.624 0 +0.01(+0.24%)
Dec 05, 2013 4.621 4.646 4.595 4.614 0 -0.03(-0.55%)
Dec 04, 2013 4.668 4.682 4.621 4.639 0 -0.02(-0.40%)
Dec 03, 2013 4.686 4.686 4.643 4.657 0 -0.03(-0.69%)
Dec 02, 2013 4.693 4.700 4.682 4.690 0 -0.01(-0.31%)
Nov 29, 2013 4.697 4.704 4.679 4.704 0 +0.01(+0.15%)
Nov 27, 2013 4.675 4.697 4.657 4.697 0 +0.04(+0.85%)
Nov 26, 2013 4.639 4.686 4.623 4.657 0 +0.00(+0.08%)
Nov 25, 2013 4.635 4.668 4.621 4.653 0 +0.00(+0.08%)
Nov 22, 2013 4.614 4.671 4.614 4.650 0 +0.02(+0.39%)
Nov 21, 2013 4.661 4.661 4.614 4.632 0 -0.01(-0.31%)
Nov 20, 2013 4.671 4.682 4.632 4.646 0 -0.02(-0.39%)
Nov 19, 2013 4.682 4.682 4.650 4.664 0 +0.00(+0.00%)
Nov 18, 2013 4.693 4.700 4.653 4.664 0 -0.01(-0.23%)
Nov 15, 2013 4.668 4.690 4.628 4.675 0 +0.01(+0.23%)
Nov 14, 2013 4.632 4.668 4.621 4.664 0 +0.07(+1.58%)
Nov 12, 2013 4.646 4.650 4.581 4.592 0 -0.06(-1.32%)
Nov 11, 2013 4.650 4.657 4.624 4.653 0 +0.02(+0.47%)
Nov 08, 2013 4.610 4.639 4.592 4.632 0 +0.04(+0.79%)
Nov 07, 2013 4.624 4.632 4.595 4.595 0 +0.00(+0.04%)
Nov 06, 2013 4.601 4.608 4.586 4.594 0 +0.00(+0.08%)
Nov 05, 2013 4.597 4.601 4.565 4.590 0 -0.02(-0.39%)
Nov 04, 2013 4.630 4.637 4.594 4.608 0 -0.02(-0.47%)
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.