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, 2020 7.722 7.728 7.629 7.656 209,970 -0.06(-0.77%)
Jan 30, 2020 7.662 7.715 7.662 7.715 283,858 -0.01(-0.17%)
Jan 29, 2020 7.715 7.741 7.682 7.728 156,832 +0.03(+0.34%)
Jan 28, 2020 7.643 7.702 7.636 7.702 176,565 +0.07(+0.86%)
Jan 27, 2020 7.682 7.708 7.610 7.636 327,830 -0.11(-1.36%)
Jan 24, 2020 7.807 7.840 7.728 7.741 328,715 -0.04(-0.51%)
Jan 23, 2020 7.781 7.787 7.761 7.781 190,689 -0.00(-0.04%)
Jan 22, 2020 7.748 7.800 7.748 7.784 176,919 +0.03(+0.38%)
Jan 21, 2020 7.735 7.781 7.728 7.754 372,596 +0.01(+0.08%)
Jan 17, 2020 7.754 7.761 7.741 7.748 246,004 +0.01(+0.17%)
Jan 16, 2020 7.728 7.754 7.662 7.735 199,386 +0.01(+0.17%)
Jan 15, 2020 7.682 7.722 7.676 7.722 289,482 +0.04(+0.51%)
Jan 14, 2020 7.662 7.695 7.662 7.682 241,620 +0.01(+0.17%)
Jan 13, 2020 7.643 7.672 7.629 7.669 189,601 +0.04(+0.52%)
Jan 10, 2020 7.643 7.662 7.629 7.629 167,854 +0.00(+0.00%)
Jan 09, 2020 7.616 7.649 7.603 7.629 332,189 +0.02(+0.26%)
Jan 08, 2020 7.564 7.629 7.557 7.610 375,115 +0.07(+0.87%)
Jan 07, 2020 7.544 7.551 7.531 7.544 348,097 +0.01(+0.09%)
Jan 06, 2020 7.524 7.551 7.524 7.537 237,657 +0.01(+0.17%)
Jan 03, 2020 7.485 7.544 7.478 7.524 246,308 -0.01(-0.09%)
Jan 02, 2020 7.524 7.544 7.432 7.531 881,935 +0.03(+0.44%)
Dec 31, 2019 7.452 7.511 7.445 7.498 230,647 +0.04(+0.53%)
Dec 30, 2019 7.445 7.557 7.445 7.458 760,992 -0.12(-1.61%)
Dec 27, 2019 7.606 7.639 7.554 7.580 907,646 -0.02(-0.26%)
Dec 26, 2019 7.639 7.639 7.600 7.600 127,989 -0.03(-0.34%)
Dec 24, 2019 7.619 7.639 7.574 7.626 124,828 +0.03(+0.34%)
Dec 23, 2019 7.528 7.616 7.508 7.600 298,095 +0.03(+0.34%)
Dec 20, 2019 7.528 7.574 7.469 7.574 200,644 +0.05(+0.69%)
Dec 19, 2019 7.541 7.554 7.475 7.521 219,697 -0.03(-0.35%)
Dec 18, 2019 7.436 7.554 7.436 7.547 257,901 +0.08(+1.05%)
Dec 17, 2019 7.436 7.482 7.423 7.469 208,458 +0.05(+0.70%)
Dec 16, 2019 7.397 7.456 7.391 7.417 244,608 +0.02(+0.26%)
Dec 13, 2019 7.443 7.463 7.397 7.397 189,156 -0.05(-0.70%)
Dec 12, 2019 7.469 7.502 7.423 7.450 215,456 +0.01(+0.13%)
Dec 11, 2019 7.381 7.453 7.372 7.440 266,259 +0.07(+0.97%)
Dec 10, 2019 7.407 7.407 7.356 7.368 176,564 -0.02(-0.26%)
Dec 09, 2019 7.414 7.420 7.375 7.388 257,106 -0.05(-0.61%)
Dec 06, 2019 7.433 7.466 7.388 7.433 265,714 -0.02(-0.26%)
Dec 05, 2019 7.343 7.453 7.291 7.453 609,490 +0.10(+1.41%)
Dec 04, 2019 7.278 7.375 7.271 7.349 183,858 +0.06(+0.80%)
Dec 03, 2019 7.265 7.291 7.223 7.291 271,535 +0.01(+0.18%)
Dec 02, 2019 7.297 7.304 7.278 7.278 181,721 -0.05(-0.62%)
Nov 29, 2019 7.284 7.323 7.278 7.323 98,292 +0.04(+0.53%)
Nov 27, 2019 7.284 7.323 7.278 7.284 188,561 -0.01(-0.09%)
Nov 26, 2019 7.291 7.304 7.258 7.291 233,935 +0.01(+0.09%)
Nov 25, 2019 7.284 7.317 7.278 7.284 233,535 +0.01(+0.09%)
Nov 22, 2019 7.271 7.323 7.258 7.278 137,486 +0.01(+0.09%)
Nov 21, 2019 7.317 7.343 7.265 7.271 207,283 -0.05(-0.62%)
Nov 20, 2019 7.317 7.349 7.291 7.317 166,564 -0.01(-0.09%)
Nov 19, 2019 7.310 7.330 7.278 7.323 203,426 +0.00(+0.00%)
Nov 18, 2019 7.284 7.323 7.284 7.323 291,271 +0.03(+0.36%)
Nov 15, 2019 7.271 7.297 7.258 7.297 198,283 +0.05(+0.63%)
Nov 14, 2019 7.252 7.258 7.217 7.252 159,356 -0.01(-0.09%)
Nov 13, 2019 7.265 7.278 7.232 7.258 165,665 +0.01(+0.09%)
Nov 12, 2019 7.265 7.278 7.249 7.252 156,486 -0.03(-0.44%)
Nov 11, 2019 7.245 7.284 7.223 7.284 216,151 +0.03(+0.45%)
Nov 08, 2019 7.226 7.252 7.194 7.252 230,224 +0.06(+0.77%)
Nov 07, 2019 7.235 7.267 7.190 7.197 220,524 -0.05(-0.62%)
Nov 06, 2019 7.255 7.255 7.222 7.242 208,951 -0.02(-0.27%)
Nov 05, 2019 7.248 7.267 7.210 7.261 269,124 +0.03(+0.44%)
Nov 04, 2019 7.197 7.255 7.177 7.229 235,511 +0.05(+0.72%)
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.