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 )

11.12 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2019 6.626 6.698 6.614 6.620 297,066 +0.01(+0.18%)
Jan 30, 2019 6.554 6.626 6.536 6.608 378,560 +0.10(+1.57%)
Jan 29, 2019 6.560 6.560 6.500 6.506 191,804 -0.04(-0.55%)
Jan 28, 2019 6.452 6.554 6.380 6.542 343,813 +0.08(+1.21%)
Jan 25, 2019 6.428 6.482 6.428 6.464 306,728 +0.06(+0.94%)
Jan 24, 2019 6.500 6.536 6.392 6.404 448,902 -0.05(-0.74%)
Jan 23, 2019 6.518 6.528 6.380 6.452 392,665 -0.02(-0.28%)
Jan 22, 2019 6.476 6.494 6.422 6.470 613,658 -0.01(-0.18%)
Jan 18, 2019 6.386 6.500 6.362 6.482 738,580 +0.10(+1.50%)
Jan 17, 2019 6.320 6.392 6.308 6.386 216,089 +0.06(+0.95%)
Jan 16, 2019 6.296 6.362 6.284 6.326 358,768 +0.06(+0.96%)
Jan 15, 2019 6.260 6.302 6.224 6.266 211,620 +0.01(+0.10%)
Jan 14, 2019 6.302 6.302 6.224 6.260 298,071 -0.04(-0.57%)
Jan 11, 2019 6.242 6.314 6.230 6.296 272,073 +0.05(+0.87%)
Jan 10, 2019 6.218 6.272 6.194 6.242 368,638 +0.02(+0.29%)
Jan 09, 2019 6.140 6.230 6.086 6.224 275,753 +0.13(+2.17%)
Jan 08, 2019 6.110 6.158 6.036 6.092 462,904 +0.08(+1.30%)
Jan 07, 2019 5.834 6.044 5.822 6.014 335,866 +0.17(+2.87%)
Jan 04, 2019 5.702 5.858 5.702 5.846 386,867 +0.17(+3.07%)
Jan 03, 2019 5.756 5.756 5.642 5.672 408,583 -0.09(-1.56%)
Jan 02, 2019 5.570 5.798 5.570 5.762 562,882 +0.12(+2.13%)
Dec 31, 2018 5.900 5.900 5.612 5.642 1,901,681 -0.07(-1.26%)
Dec 28, 2018 5.792 5.840 5.660 5.714 1,151,438 -0.08(-1.40%)
Dec 27, 2018 5.545 5.807 5.521 5.795 1,501,892 +0.16(+2.85%)
Dec 26, 2018 5.438 5.640 5.384 5.634 2,290,299 +0.37(+7.13%)
Dec 24, 2018 5.188 5.325 5.135 5.260 1,273,346 +0.07(+1.38%)
Dec 21, 2018 5.230 5.355 5.146 5.188 1,280,574 -0.10(-1.91%)
Dec 20, 2018 5.492 5.563 5.182 5.289 1,626,221 -0.26(-4.61%)
Dec 19, 2018 5.676 5.681 5.497 5.545 1,668,684 -0.10(-1.79%)
Dec 18, 2018 5.664 5.688 5.539 5.646 832,576 -0.02(-0.32%)
Dec 17, 2018 5.860 5.860 5.539 5.664 1,472,292 -0.23(-3.94%)
Dec 14, 2018 5.979 6.009 5.860 5.896 937,025 -0.15(-2.46%)
Dec 13, 2018 6.122 6.146 6.015 6.045 568,918 -0.09(-1.41%)
Dec 12, 2018 6.102 6.167 6.049 6.131 862,999 +0.04(+0.58%)
Dec 11, 2018 6.084 6.119 6.043 6.096 336,297 +0.04(+0.68%)
Dec 10, 2018 6.155 6.155 6.007 6.054 555,544 -0.08(-1.25%)
Dec 07, 2018 6.196 6.220 6.054 6.131 550,415 -0.09(-1.42%)
Dec 06, 2018 6.155 6.226 6.090 6.220 606,717 -0.05(-0.75%)
Dec 04, 2018 6.373 6.391 6.237 6.267 592,272 -0.14(-2.21%)
Dec 03, 2018 6.391 6.438 6.373 6.408 439,786 +0.08(+1.31%)
Nov 30, 2018 6.279 6.332 6.273 6.326 433,994 +0.02(+0.37%)
Nov 29, 2018 6.226 6.332 6.226 6.302 274,197 +0.05(+0.75%)
Nov 28, 2018 6.161 6.267 6.155 6.255 495,703 +0.09(+1.53%)
Nov 27, 2018 6.172 6.202 6.143 6.161 238,693 -0.04(-0.67%)
Nov 26, 2018 6.196 6.243 6.172 6.202 308,657 +0.04(+0.57%)
Nov 23, 2018 6.108 6.167 6.108 6.167 92,357 +0.05(+0.77%)
Nov 21, 2018 6.119 6.119 6.119 0 +0.01(+0.10%)
Nov 20, 2018 6.226 6.237 6.078 6.113 698,506 -0.16(-2.54%)
Nov 19, 2018 6.361 6.379 6.267 6.273 265,066 -0.11(-1.67%)
Nov 16, 2018 6.355 6.408 6.338 6.379 307,574 +0.03(+0.46%)
Nov 15, 2018 6.355 6.391 6.344 6.349 278,429 -0.05(-0.74%)
Nov 14, 2018 6.426 6.450 6.355 6.397 322,357 -0.02(-0.37%)
Nov 13, 2018 6.414 6.473 6.403 6.420 296,964 +0.01(+0.18%)
Nov 12, 2018 6.462 6.515 6.391 6.408 357,525 -0.09(-1.45%)
Nov 09, 2018 6.538 6.574 6.450 6.503 540,755 -0.06(-0.85%)
Nov 08, 2018 6.588 6.594 6.536 6.559 371,024 -0.02(-0.27%)
Nov 07, 2018 6.541 6.588 6.541 6.577 515,337 +0.06(+0.90%)
Nov 06, 2018 6.518 6.530 6.489 6.518 265,444 +0.01(+0.18%)
Nov 05, 2018 6.395 6.506 6.395 6.506 396,127 +0.10(+1.55%)
Nov 02, 2018 6.413 6.465 6.389 6.407 487,174 -0.02(-0.27%)
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.