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 30, 2015 5.598 5.602 5.554 5.570 352,816 -0.06(-1.06%)
Jan 29, 2015 5.642 5.654 5.594 5.630 393,586 -0.02(-0.28%)
Jan 28, 2015 5.662 5.689 5.634 5.646 280,020 -0.00(-0.07%)
Jan 27, 2015 5.654 5.673 5.590 5.650 522,264 -0.02(-0.28%)
Jan 26, 2015 5.670 5.689 5.646 5.666 491,243 +0.00(+0.00%)
Jan 23, 2015 5.598 5.677 5.578 5.666 624,023 +0.07(+1.21%)
Jan 22, 2015 5.554 5.638 5.542 5.598 431,289 +0.08(+1.52%)
Jan 21, 2015 5.474 5.530 5.464 5.514 271,656 +0.02(+0.44%)
Jan 20, 2015 5.506 5.522 5.455 5.490 530,641 -0.04(-0.72%)
Jan 16, 2015 5.458 5.546 5.447 5.530 389,944 +0.02(+0.43%)
Jan 15, 2015 5.514 5.558 5.478 5.506 414,915 -0.02(-0.43%)
Jan 14, 2015 5.458 5.554 5.458 5.530 560,723 +0.02(+0.29%)
Jan 13, 2015 5.490 5.526 5.455 5.514 463,742 +0.04(+0.73%)
Jan 12, 2015 5.506 5.506 5.455 5.474 354,471 +0.00(+0.00%)
Jan 09, 2015 5.502 5.534 5.462 5.474 354,790 -0.05(-0.94%)
Jan 08, 2015 5.466 5.558 5.462 5.526 277,900 +0.08(+1.39%)
Jan 07, 2015 5.486 5.514 5.435 5.451 711,610 -0.04(-0.80%)
Jan 06, 2015 5.502 5.542 5.448 5.494 498,235 +0.02(+0.29%)
Jan 05, 2015 5.534 5.552 5.447 5.478 370,591 -0.06(-1.08%)
Jan 02, 2015 5.510 5.538 5.480 5.538 325,110 +0.03(+0.58%)
Dec 31, 2014 5.458 5.506 5.506 5.506 323,505 +0.03(+0.51%)
Dec 30, 2014 5.530 5.550 5.458 5.478 554,386 -0.08(-1.50%)
Dec 29, 2014 5.634 5.634 5.542 5.562 415,980 -0.05(-0.92%)
Dec 26, 2014 5.574 5.649 5.558 5.614 465,584 +0.06(+1.07%)
Dec 24, 2014 5.495 5.554 5.554 5.554 298,733 +0.06(+1.08%)
Dec 23, 2014 5.471 5.523 5.392 5.495 382,715 +0.06(+1.02%)
Dec 22, 2014 5.511 5.537 5.428 5.440 423,508 -0.05(-0.94%)
Dec 19, 2014 5.448 5.507 5.420 5.491 443,286 +0.06(+1.17%)
Dec 18, 2014 5.420 5.471 5.373 5.428 581,361 +0.06(+1.03%)
Dec 17, 2014 5.301 5.388 5.274 5.373 411,164 +0.06(+1.04%)
Dec 16, 2014 5.282 5.337 5.226 5.317 606,510 +0.00(+0.07%)
Dec 15, 2014 5.432 5.432 5.313 5.313 527,000 -0.08(-1.54%)
Dec 12, 2014 5.424 5.444 5.377 5.396 621,684 -0.05(-0.87%)
Dec 11, 2014 5.384 5.491 5.384 5.444 400,206 +0.04(+0.81%)
Dec 10, 2014 5.479 5.507 5.381 5.400 547,671 -0.12(-2.15%)
Dec 09, 2014 5.602 5.602 5.460 5.519 683,867 -0.09(-1.69%)
Dec 08, 2014 5.641 5.665 5.568 5.614 310,321 -0.02(-0.42%)
Dec 05, 2014 5.622 5.665 5.598 5.637 409,827 -0.02(-0.28%)
Dec 04, 2014 5.606 5.653 5.586 5.653 293,431 +0.05(+0.98%)
Dec 03, 2014 5.614 5.630 5.586 5.598 350,932 -0.02(-0.35%)
Dec 02, 2014 5.645 5.673 5.590 5.618 431,076 -0.02(-0.28%)
Dec 01, 2014 5.681 5.696 5.634 5.634 312,268 -0.05(-0.97%)
Nov 28, 2014 5.692 5.720 5.669 5.689 175,695 +0.00(+0.07%)
Nov 26, 2014 5.708 5.685 5.685 5.685 352,028 -0.02(-0.34%)
Nov 25, 2014 5.712 5.724 5.653 5.704 476,045 +0.02(+0.28%)
Nov 24, 2014 5.751 5.751 5.661 5.689 422,189 -0.01(-0.14%)
Nov 21, 2014 5.716 5.716 5.673 5.696 398,138 +0.02(+0.42%)
Nov 20, 2014 5.622 5.681 5.622 5.673 357,481 +0.02(+0.28%)
Nov 19, 2014 5.641 5.681 5.641 5.657 419,529 -0.02(-0.41%)
Nov 18, 2014 5.649 5.712 5.649 5.681 489,515 +0.01(+0.14%)
Nov 17, 2014 5.681 5.692 5.637 5.673 459,126 -0.01(-0.21%)
Nov 14, 2014 5.728 5.740 5.677 5.685 396,907 -0.04(-0.75%)
Nov 13, 2014 5.747 5.747 5.677 5.728 385,200 -0.02(-0.27%)
Nov 12, 2014 5.669 5.751 5.649 5.743 645,243 +0.03(+0.55%)
Nov 11, 2014 5.685 5.720 5.618 5.712 349,384 +0.07(+1.32%)
Nov 10, 2014 5.685 5.685 5.598 5.637 434,882 -0.02(-0.28%)
Nov 07, 2014 5.645 5.689 5.614 5.653 504,266 -0.02(-0.42%)
Nov 06, 2014 5.779 5.779 5.610 5.677 398,578 +0.01(+0.21%)
Nov 05, 2014 5.677 5.692 5.651 5.665 412,562 -0.01(-0.14%)
Nov 04, 2014 5.661 5.681 5.634 5.673 302,979 +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.