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 )

11.92 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2015 5.548 5.552 5.504 5.520 356,012 -0.06(-1.06%)
Jan 29, 2015 5.591 5.603 5.544 5.579 397,151 -0.02(-0.28%)
Jan 28, 2015 5.611 5.638 5.583 5.595 282,556 -0.00(-0.07%)
Jan 27, 2015 5.603 5.623 5.540 5.599 526,995 -0.02(-0.28%)
Jan 26, 2015 5.619 5.638 5.595 5.615 495,693 +0.00(+0.00%)
Jan 23, 2015 5.548 5.626 5.528 5.615 629,676 +0.07(+1.21%)
Jan 22, 2015 5.504 5.587 5.492 5.548 435,196 +0.08(+1.52%)
Jan 21, 2015 5.425 5.481 5.415 5.465 274,117 +0.02(+0.44%)
Jan 20, 2015 5.457 5.473 5.406 5.441 535,448 -0.04(-0.72%)
Jan 16, 2015 5.409 5.496 5.398 5.481 393,476 +0.02(+0.43%)
Jan 15, 2015 5.465 5.508 5.429 5.457 418,674 -0.02(-0.43%)
Jan 14, 2015 5.409 5.504 5.409 5.481 565,803 +0.02(+0.29%)
Jan 13, 2015 5.441 5.477 5.406 5.465 467,943 +0.04(+0.73%)
Jan 12, 2015 5.457 5.457 5.406 5.425 357,682 +0.00(+0.00%)
Jan 09, 2015 5.453 5.484 5.413 5.425 358,004 -0.05(-0.94%)
Jan 08, 2015 5.417 5.508 5.413 5.477 280,417 +0.07(+1.39%)
Jan 07, 2015 5.437 5.465 5.386 5.402 718,057 -0.04(-0.80%)
Jan 06, 2015 5.453 5.492 5.399 5.445 502,748 +0.02(+0.29%)
Jan 05, 2015 5.484 5.502 5.398 5.429 373,948 -0.06(-1.08%)
Jan 02, 2015 5.461 5.488 5.431 5.488 328,055 +0.03(+0.58%)
Dec 31, 2014 5.409 5.457 5.457 5.457 326,435 +0.03(+0.51%)
Dec 30, 2014 5.481 5.500 5.409 5.429 559,408 -0.08(-1.50%)
Dec 29, 2014 5.583 5.583 5.492 5.512 419,748 -0.05(-0.92%)
Dec 26, 2014 5.524 5.599 5.509 5.563 469,802 +0.06(+1.07%)
Dec 24, 2014 5.446 5.505 5.505 5.505 301,439 +0.06(+1.08%)
Dec 23, 2014 5.422 5.473 5.344 5.446 386,182 +0.05(+1.02%)
Dec 22, 2014 5.462 5.487 5.379 5.391 427,345 -0.05(-0.94%)
Dec 19, 2014 5.399 5.458 5.371 5.442 447,302 +0.06(+1.17%)
Dec 18, 2014 5.371 5.422 5.324 5.379 586,628 +0.05(+1.03%)
Dec 17, 2014 5.254 5.340 5.226 5.324 414,889 +0.05(+1.04%)
Dec 16, 2014 5.234 5.289 5.179 5.270 612,004 +0.00(+0.07%)
Dec 15, 2014 5.383 5.383 5.266 5.266 531,774 -0.08(-1.54%)
Dec 12, 2014 5.375 5.395 5.328 5.348 627,316 -0.05(-0.87%)
Dec 11, 2014 5.336 5.442 5.336 5.395 403,832 +0.04(+0.81%)
Dec 10, 2014 5.430 5.458 5.332 5.352 552,632 -0.12(-2.15%)
Dec 09, 2014 5.552 5.552 5.411 5.469 690,062 -0.09(-1.69%)
Dec 08, 2014 5.591 5.614 5.518 5.563 313,132 -0.02(-0.42%)
Dec 05, 2014 5.571 5.614 5.548 5.587 413,540 -0.02(-0.28%)
Dec 04, 2014 5.556 5.602 5.536 5.602 296,089 +0.05(+0.98%)
Dec 03, 2014 5.564 5.579 5.536 5.548 354,111 -0.02(-0.35%)
Dec 02, 2014 5.595 5.622 5.540 5.567 434,981 -0.02(-0.28%)
Dec 01, 2014 5.630 5.645 5.583 5.583 315,097 -0.05(-0.97%)
Nov 28, 2014 5.641 5.669 5.618 5.637 177,287 +0.00(+0.07%)
Nov 26, 2014 5.657 5.634 5.634 5.634 355,217 -0.02(-0.34%)
Nov 25, 2014 5.661 5.672 5.602 5.653 480,357 +0.02(+0.28%)
Nov 24, 2014 5.700 5.700 5.610 5.637 426,013 -0.01(-0.14%)
Nov 21, 2014 5.665 5.665 5.622 5.645 401,744 +0.02(+0.42%)
Nov 20, 2014 5.571 5.630 5.571 5.622 360,720 +0.02(+0.28%)
Nov 19, 2014 5.591 5.630 5.591 5.606 423,330 -0.02(-0.41%)
Nov 18, 2014 5.599 5.661 5.599 5.630 493,949 +0.01(+0.14%)
Nov 17, 2014 5.630 5.641 5.587 5.622 463,285 -0.01(-0.21%)
Nov 14, 2014 5.676 5.688 5.626 5.634 400,503 -0.04(-0.75%)
Nov 13, 2014 5.696 5.696 5.626 5.676 388,690 -0.02(-0.27%)
Nov 12, 2014 5.618 5.700 5.599 5.692 651,088 +0.03(+0.55%)
Nov 11, 2014 5.634 5.669 5.567 5.661 352,549 +0.07(+1.32%)
Nov 10, 2014 5.634 5.634 5.548 5.587 438,821 -0.02(-0.28%)
Nov 07, 2014 5.595 5.637 5.564 5.602 508,834 -0.02(-0.42%)
Nov 06, 2014 5.727 5.727 5.560 5.626 402,189 +0.01(+0.21%)
Nov 05, 2014 5.626 5.641 5.601 5.614 416,299 -0.01(-0.14%)
Nov 04, 2014 5.610 5.630 5.583 5.622 305,724 +0.01(+0.14%)
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.