Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.625 6.697 6.613 6.619 297,141 +0.01(+0.18%)
Jan 30, 2019 6.553 6.625 6.535 6.607 378,656 +0.10(+1.57%)
Jan 29, 2019 6.559 6.559 6.499 6.505 191,852 -0.04(-0.55%)
Jan 28, 2019 6.451 6.553 6.379 6.541 343,901 +0.08(+1.21%)
Jan 25, 2019 6.427 6.481 6.427 6.463 306,806 +0.06(+0.94%)
Jan 24, 2019 6.499 6.535 6.391 6.403 449,016 -0.05(-0.74%)
Jan 23, 2019 6.517 6.526 6.379 6.451 392,765 -0.02(-0.28%)
Jan 22, 2019 6.475 6.493 6.421 6.469 613,813 -0.01(-0.18%)
Jan 18, 2019 6.385 6.499 6.361 6.481 738,767 +0.10(+1.50%)
Jan 17, 2019 6.319 6.391 6.307 6.385 216,144 +0.06(+0.95%)
Jan 16, 2019 6.295 6.361 6.283 6.325 358,859 +0.06(+0.96%)
Jan 15, 2019 6.259 6.301 6.223 6.265 211,674 +0.01(+0.10%)
Jan 14, 2019 6.301 6.301 6.223 6.259 298,146 -0.04(-0.57%)
Jan 11, 2019 6.241 6.313 6.229 6.295 272,142 +0.05(+0.87%)
Jan 10, 2019 6.217 6.271 6.193 6.241 368,732 +0.02(+0.29%)
Jan 09, 2019 6.139 6.229 6.085 6.223 275,823 +0.13(+2.17%)
Jan 08, 2019 6.109 6.156 6.035 6.091 463,022 +0.08(+1.30%)
Jan 07, 2019 5.833 6.042 5.821 6.013 335,951 +0.17(+2.87%)
Jan 04, 2019 5.701 5.857 5.701 5.845 386,965 +0.17(+3.07%)
Jan 03, 2019 5.755 5.755 5.641 5.670 408,687 -0.09(-1.56%)
Jan 02, 2019 5.568 5.797 5.568 5.761 563,025 +0.12(+2.13%)
Dec 31, 2018 5.899 5.899 5.611 5.641 1,902,164 -0.07(-1.26%)
Dec 28, 2018 5.791 5.839 5.659 5.713 1,151,731 -0.08(-1.40%)
Dec 27, 2018 5.544 5.805 5.520 5.794 1,502,273 +0.16(+2.85%)
Dec 26, 2018 5.437 5.639 5.383 5.633 2,290,880 +0.37(+7.13%)
Dec 24, 2018 5.187 5.324 5.133 5.258 1,273,669 +0.07(+1.38%)
Dec 21, 2018 5.228 5.353 5.145 5.187 1,280,899 -0.10(-1.91%)
Dec 20, 2018 5.490 5.562 5.181 5.288 1,626,634 -0.26(-4.61%)
Dec 19, 2018 5.675 5.679 5.496 5.544 1,669,107 -0.10(-1.79%)
Dec 18, 2018 5.663 5.686 5.538 5.645 832,787 -0.02(-0.32%)
Dec 17, 2018 5.859 5.859 5.538 5.663 1,472,665 -0.23(-3.94%)
Dec 14, 2018 5.978 6.008 5.859 5.895 937,263 -0.15(-2.46%)
Dec 13, 2018 6.121 6.144 6.014 6.043 569,062 -0.09(-1.41%)
Dec 12, 2018 6.100 6.165 6.047 6.130 863,218 +0.04(+0.58%)
Dec 11, 2018 6.082 6.118 6.041 6.094 336,382 +0.04(+0.68%)
Dec 10, 2018 6.153 6.153 6.006 6.053 555,685 -0.08(-1.25%)
Dec 07, 2018 6.194 6.218 6.053 6.130 550,554 -0.09(-1.42%)
Dec 06, 2018 6.153 6.224 6.088 6.218 606,871 -0.05(-0.75%)
Dec 04, 2018 6.371 6.389 6.236 6.265 592,422 -0.14(-2.21%)
Dec 03, 2018 6.389 6.436 6.371 6.407 439,897 +0.08(+1.31%)
Nov 30, 2018 6.277 6.330 6.271 6.324 434,104 +0.02(+0.37%)
Nov 29, 2018 6.224 6.330 6.224 6.301 274,267 +0.05(+0.75%)
Nov 28, 2018 6.159 6.265 6.153 6.253 495,829 +0.09(+1.53%)
Nov 27, 2018 6.171 6.200 6.141 6.159 238,753 -0.04(-0.67%)
Nov 26, 2018 6.194 6.242 6.171 6.200 308,736 +0.04(+0.57%)
Nov 23, 2018 6.106 6.165 6.106 6.165 92,380 +0.05(+0.77%)
Nov 21, 2018 6.118 6.118 6.118 0 +0.01(+0.10%)
Nov 20, 2018 6.224 6.236 6.076 6.112 698,684 -0.16(-2.54%)
Nov 19, 2018 6.360 6.377 6.265 6.271 265,134 -0.11(-1.67%)
Nov 16, 2018 6.354 6.407 6.336 6.377 307,652 +0.03(+0.46%)
Nov 15, 2018 6.354 6.389 6.342 6.348 278,499 -0.05(-0.74%)
Nov 14, 2018 6.425 6.448 6.354 6.395 322,438 -0.02(-0.37%)
Nov 13, 2018 6.413 6.472 6.401 6.419 297,040 +0.01(+0.18%)
Nov 12, 2018 6.460 6.513 6.389 6.407 357,616 -0.09(-1.45%)
Nov 09, 2018 6.537 6.572 6.448 6.501 540,892 -0.06(-0.85%)
Nov 08, 2018 6.587 6.592 6.534 6.557 371,118 -0.02(-0.27%)
Nov 07, 2018 6.540 6.586 6.540 6.575 515,468 +0.06(+0.90%)
Nov 06, 2018 6.516 6.528 6.488 6.516 265,511 +0.01(+0.18%)
Nov 05, 2018 6.393 6.505 6.393 6.505 396,228 +0.10(+1.55%)
Nov 02, 2018 6.411 6.464 6.388 6.405 487,298 -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.