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 (%)
Oct 31, 2012 4.417 4.442 4.392 4.406 513,185 -0.02(-0.56%)
Oct 26, 2012 4.417 4.431 4.431 4.431 438,661 -0.00(-0.08%)
Oct 25, 2012 4.431 4.456 4.420 4.435 319,085 -0.01(-0.16%)
Oct 24, 2012 4.431 4.445 4.413 4.442 496,293 -0.00(-0.08%)
Oct 23, 2012 4.445 4.449 4.413 4.445 435,487 +0.00(+0.08%)
Oct 19, 2012 4.449 4.449 4.417 4.442 425,653 -0.01(-0.16%)
Oct 18, 2012 4.420 4.449 4.413 4.449 383,375 +0.04(+0.88%)
Oct 17, 2012 4.459 4.459 4.406 4.410 645,971 -0.04(-0.80%)
Oct 16, 2012 4.410 4.445 4.399 4.445 571,644 +0.05(+1.21%)
Oct 15, 2012 4.396 4.403 4.371 4.392 596,483 -0.00(-0.08%)
Oct 12, 2012 4.413 4.413 4.378 4.396 602,605 +0.01(+0.32%)
Oct 11, 2012 4.424 4.424 4.378 4.381 528,108 -0.02(-0.48%)
Oct 10, 2012 4.420 4.449 4.357 4.403 1,057,918 -0.04(-0.88%)
Oct 09, 2012 4.474 4.477 4.431 4.442 488,169 -0.05(-1.11%)
Oct 08, 2012 4.470 4.495 4.470 4.491 526,768 +0.01(+0.16%)
Oct 05, 2012 4.459 4.491 4.459 4.484 523,733 +0.02(+0.40%)
Oct 04, 2012 4.452 4.474 4.445 4.467 674,415 +0.01(+0.16%)
Oct 03, 2012 4.445 4.467 4.445 4.459 689,121 -0.00(-0.08%)
Oct 02, 2012 4.463 4.477 4.456 4.463 873,720 -0.01(-0.32%)
Oct 01, 2012 4.463 4.495 4.463 4.477 794,735 -0.01(-0.24%)
Sep 28, 2012 4.484 4.509 4.445 4.488 1,015,099 -0.01(-0.16%)
Sep 27, 2012 4.520 4.520 4.495 4.495 509,622 -0.00(-0.08%)
Sep 26, 2012 4.520 4.534 4.495 4.498 267,800 -0.03(-0.70%)
Sep 25, 2012 4.537 4.537 4.513 4.530 377,231 +0.01(+0.24%)
Sep 24, 2012 4.520 4.537 4.513 4.520 320,693 -0.01(-0.16%)
Sep 21, 2012 4.520 4.555 4.506 4.527 439,634 +0.02(+0.55%)
Sep 20, 2012 4.502 4.516 4.488 4.502 428,604 -0.03(-0.63%)
Sep 19, 2012 4.534 4.537 4.502 4.530 378,676 +0.00(+0.08%)
Sep 18, 2012 4.498 4.530 4.498 4.527 393,359 +0.02(+0.39%)
Sep 17, 2012 4.484 4.520 4.467 4.509 553,807 +0.02(+0.55%)
Sep 14, 2012 4.491 4.520 4.467 4.484 716,030 +0.02(+0.48%)
Sep 13, 2012 4.477 4.484 4.452 4.463 530,094 +0.00(+0.00%)
Sep 12, 2012 4.477 4.509 4.456 4.463 483,500 +0.00(+0.08%)
Sep 11, 2012 4.463 4.491 4.459 4.459 359,098 -0.02(-0.55%)
Sep 10, 2012 4.474 4.484 4.449 4.484 350,051 +0.03(+0.72%)
Sep 07, 2012 4.467 4.467 4.438 4.452 466,343 -0.04(-0.79%)
Sep 06, 2012 4.463 4.488 4.463 4.488 576,135 +0.02(+0.40%)
Sep 05, 2012 4.470 4.488 4.459 4.470 413,230 -0.01(-0.24%)
Sep 04, 2012 4.513 4.513 4.470 4.481 275,400 -0.03(-0.63%)
Aug 31, 2012 4.491 4.513 4.477 4.509 228,498 +0.04(+0.95%)
Aug 30, 2012 4.467 4.498 4.452 4.467 320,112 -0.01(-0.32%)
Aug 29, 2012 4.523 4.523 4.470 4.481 405,224 +0.00(+0.00%)
Aug 27, 2012 4.477 4.495 4.442 4.481 523,392 +0.02(+0.40%)
Aug 24, 2012 4.467 4.477 4.445 4.463 439,753 -0.00(-0.08%)
Aug 23, 2012 4.445 4.470 4.438 4.467 361,014 -0.00(-0.08%)
Aug 22, 2012 4.495 4.506 4.440 4.470 712,098 -0.02(-0.55%)
Aug 21, 2012 4.552 4.552 4.470 4.495 546,069 -0.05(-1.01%)
Aug 20, 2012 4.552 4.552 4.495 4.541 331,320 -0.01(-0.31%)
Aug 17, 2012 4.552 4.576 4.546 4.555 279,908 -0.01(-0.16%)
Aug 16, 2012 4.566 4.566 4.545 4.562 418,158 +0.02(+0.47%)
Aug 15, 2012 4.559 4.559 4.523 4.541 331,986 -0.01(-0.23%)
Aug 14, 2012 4.541 4.573 4.509 4.552 403,921 +0.00(+0.00%)
Aug 13, 2012 4.523 4.552 4.498 4.552 287,101 +0.02(+0.47%)
Aug 10, 2012 4.552 4.552 4.477 4.530 397,099 -0.01(-0.31%)
Aug 09, 2012 4.520 4.545 4.498 4.545 296,701 +0.04(+0.87%)
Aug 08, 2012 4.530 4.541 4.474 4.506 419,179 -0.06(-1.24%)
Aug 07, 2012 4.559 4.569 4.502 4.562 405,371 +0.02(+0.47%)
Aug 06, 2012 4.566 4.573 4.537 4.541 413,718 +0.00(+0.08%)
Aug 03, 2012 4.552 4.562 4.534 4.537 532,986 +0.01(+0.16%)
Aug 02, 2012 4.534 4.537 4.516 4.530 352,015 -0.01(-0.16%)
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.