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, 2017 5.492 5.532 5.468 5.517 618,833 +0.03(+0.54%)
Jan 30, 2017 5.492 5.512 5.473 5.488 372,691 -0.02(-0.36%)
Jan 27, 2017 5.458 5.512 5.453 5.507 457,078 +0.04(+0.72%)
Jan 26, 2017 5.433 5.488 5.424 5.468 493,858 +0.03(+0.54%)
Jan 25, 2017 5.409 5.438 5.409 5.438 462,058 +0.06(+1.19%)
Jan 24, 2017 5.360 5.384 5.355 5.374 380,690 +0.03(+0.64%)
Jan 23, 2017 5.374 5.394 5.335 5.340 413,170 -0.03(-0.64%)
Jan 20, 2017 5.404 5.404 5.360 5.374 312,866 -0.02(-0.36%)
Jan 19, 2017 5.399 5.424 5.360 5.394 496,774 -0.01(-0.18%)
Jan 18, 2017 5.374 5.419 5.335 5.404 694,904 +0.05(+1.01%)
Jan 17, 2017 5.394 5.394 5.345 5.350 370,879 -0.05(-0.91%)
Jan 13, 2017 5.399 5.399 5.399 0 +0.04(+0.83%)
Jan 12, 2017 5.325 5.360 5.286 5.355 321,895 +0.02(+0.37%)
Jan 11, 2017 5.340 5.359 5.320 5.335 193,645 -0.01(-0.18%)
Jan 10, 2017 5.360 5.365 5.335 5.345 212,457 -0.02(-0.37%)
Jan 09, 2017 5.330 5.370 5.291 5.365 498,163 +0.04(+0.74%)
Jan 06, 2017 5.330 5.350 5.301 5.325 473,478 +0.01(+0.18%)
Jan 05, 2017 5.320 5.345 5.247 5.315 375,315 +0.01(+0.28%)
Jan 04, 2017 5.232 5.330 5.232 5.301 518,162 +0.06(+1.22%)
Jan 03, 2017 5.192 5.256 5.180 5.237 409,001 +0.05(+0.95%)
Dec 30, 2016 5.188 5.188 5.188 0 +0.00(+0.09%)
Dec 29, 2016 5.178 5.197 5.158 5.183 753,156 +0.00(+0.00%)
Dec 28, 2016 5.237 5.241 5.168 5.183 503,436 -0.04(-0.85%)
Dec 27, 2016 5.193 5.237 5.168 5.227 641,120 +0.02(+0.47%)
Dec 23, 2016 5.203 5.203 5.203 0 +0.02(+0.47%)
Dec 22, 2016 5.178 5.188 5.154 5.178 866,986 +0.01(+0.19%)
Dec 21, 2016 5.173 5.178 5.145 5.168 644,756 +0.00(+0.09%)
Dec 20, 2016 5.222 5.227 5.144 5.164 1,083,617 -0.05(-0.93%)
Dec 19, 2016 5.222 5.226 5.193 5.212 460,684 +0.00(+0.00%)
Dec 16, 2016 5.207 5.222 5.177 5.212 631,443 +0.00(+0.09%)
Dec 15, 2016 5.178 5.210 5.159 5.207 778,827 +0.05(+0.94%)
Dec 14, 2016 5.139 5.188 5.137 5.159 665,884 +0.00(+0.09%)
Dec 13, 2016 5.090 5.173 5.082 5.154 792,690 +0.06(+1.24%)
Dec 12, 2016 5.110 5.159 5.061 5.090 895,831 -0.01(-0.29%)
Dec 09, 2016 5.071 5.115 5.056 5.105 515,361 +0.04(+0.87%)
Dec 08, 2016 5.071 5.071 5.042 5.061 664,051 +0.01(+0.19%)
Dec 07, 2016 5.037 5.061 4.998 5.052 564,644 +0.01(+0.29%)
Dec 06, 2016 4.998 5.037 4.998 5.037 524,458 +0.04(+0.87%)
Dec 05, 2016 4.960 4.998 4.960 4.994 558,387 +0.04(+0.78%)
Dec 02, 2016 4.970 4.974 4.936 4.955 466,596 -0.02(-0.39%)
Dec 01, 2016 5.003 5.018 4.970 4.974 404,437 -0.05(-1.06%)
Nov 30, 2016 5.027 5.052 5.018 5.027 574,462 -0.01(-0.19%)
Nov 29, 2016 5.013 5.052 5.003 5.037 446,831 +0.00(+0.10%)
Nov 28, 2016 5.023 5.047 5.008 5.032 325,029 +0.01(+0.29%)
Nov 25, 2016 5.037 5.061 4.994 5.018 306,750 -0.00(-0.10%)
Nov 23, 2016 5.023 5.023 5.023 0 -0.05(-0.95%)
Nov 22, 2016 5.013 5.080 5.013 5.071 618,388 +0.02(+0.48%)
Nov 21, 2016 4.998 5.061 4.994 5.047 314,976 +0.04(+0.77%)
Nov 18, 2016 4.998 5.013 4.974 5.008 212,387 -0.00(-0.10%)
Nov 17, 2016 5.023 5.027 4.979 5.013 349,610 -0.02(-0.38%)
Nov 16, 2016 4.897 5.032 4.897 5.032 658,802 +0.12(+2.36%)
Nov 15, 2016 4.844 4.921 4.815 4.916 409,501 +0.07(+1.49%)
Nov 14, 2016 4.830 4.849 4.782 4.844 691,763 +0.01(+0.20%)
Nov 11, 2016 4.873 4.873 4.801 4.834 918,549 -0.01(-0.30%)
Nov 10, 2016 4.945 4.955 4.825 4.849 414,094 -0.05(-0.99%)
Nov 09, 2016 4.830 4.926 4.825 4.897 479,235 +0.01(+0.30%)
Nov 08, 2016 4.887 4.916 4.854 4.883 461,095 -0.03(-0.59%)
Nov 07, 2016 4.892 4.926 4.863 4.912 510,772 +0.10(+2.11%)
Nov 04, 2016 4.820 4.863 4.801 4.810 325,575 -0.02(-0.40%)
Nov 03, 2016 4.877 4.925 4.815 4.829 366,378 -0.06(-1.27%)
Nov 02, 2016 4.963 4.963 4.863 4.891 545,291 -0.07(-1.44%)
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.