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 (%)
Oct 31, 2012 4.418 4.443 4.393 4.407 513,055 -0.02(-0.56%)
Oct 26, 2012 4.418 4.432 4.432 4.432 438,550 -0.00(-0.08%)
Oct 25, 2012 4.432 4.457 4.422 4.436 319,005 -0.01(-0.16%)
Oct 24, 2012 4.432 4.446 4.414 4.443 496,168 -0.00(-0.08%)
Oct 23, 2012 4.446 4.450 4.414 4.446 435,377 +0.00(+0.08%)
Oct 19, 2012 4.450 4.450 4.418 4.443 425,545 -0.01(-0.16%)
Oct 18, 2012 4.422 4.450 4.414 4.450 383,278 +0.04(+0.88%)
Oct 17, 2012 4.461 4.461 4.407 4.411 645,808 -0.04(-0.80%)
Oct 16, 2012 4.411 4.446 4.400 4.446 571,499 +0.05(+1.21%)
Oct 15, 2012 4.397 4.404 4.372 4.393 596,332 -0.00(-0.08%)
Oct 12, 2012 4.414 4.414 4.379 4.397 602,452 +0.01(+0.32%)
Oct 11, 2012 4.425 4.425 4.379 4.383 527,974 -0.02(-0.48%)
Oct 10, 2012 4.422 4.450 4.358 4.404 1,057,650 -0.04(-0.88%)
Oct 09, 2012 4.475 4.478 4.432 4.443 488,045 -0.05(-1.10%)
Oct 08, 2012 4.471 4.496 4.471 4.492 526,635 +0.01(+0.16%)
Oct 05, 2012 4.461 4.492 4.461 4.485 523,600 +0.02(+0.40%)
Oct 04, 2012 4.453 4.475 4.446 4.468 674,244 +0.01(+0.16%)
Oct 03, 2012 4.446 4.468 4.446 4.461 688,946 -0.00(-0.08%)
Oct 02, 2012 4.464 4.478 4.457 4.464 873,498 -0.01(-0.32%)
Oct 01, 2012 4.464 4.496 4.464 4.478 794,534 -0.01(-0.24%)
Sep 28, 2012 4.485 4.510 4.446 4.489 1,014,841 -0.01(-0.16%)
Sep 27, 2012 4.521 4.521 4.496 4.496 509,493 -0.00(-0.08%)
Sep 26, 2012 4.521 4.535 4.496 4.500 267,732 -0.03(-0.70%)
Sep 25, 2012 4.539 4.539 4.514 4.532 377,136 +0.01(+0.24%)
Sep 24, 2012 4.521 4.539 4.514 4.521 320,612 -0.01(-0.16%)
Sep 21, 2012 4.521 4.556 4.507 4.528 439,523 +0.02(+0.55%)
Sep 20, 2012 4.503 4.517 4.489 4.503 428,495 -0.03(-0.63%)
Sep 19, 2012 4.535 4.539 4.503 4.532 378,580 +0.00(+0.08%)
Sep 18, 2012 4.500 4.532 4.500 4.528 393,259 +0.02(+0.39%)
Sep 17, 2012 4.485 4.521 4.468 4.510 553,667 +0.02(+0.55%)
Sep 14, 2012 4.492 4.521 4.468 4.485 715,849 +0.02(+0.48%)
Sep 13, 2012 4.478 4.485 4.453 4.464 529,960 +0.00(+0.00%)
Sep 12, 2012 4.478 4.510 4.457 4.464 483,378 +0.00(+0.08%)
Sep 11, 2012 4.464 4.492 4.461 4.461 359,007 -0.02(-0.55%)
Sep 10, 2012 4.475 4.485 4.450 4.485 349,963 +0.03(+0.72%)
Sep 07, 2012 4.468 4.468 4.439 4.453 466,225 -0.04(-0.79%)
Sep 06, 2012 4.464 4.489 4.464 4.489 575,989 +0.02(+0.40%)
Sep 05, 2012 4.471 4.489 4.461 4.471 413,125 -0.01(-0.24%)
Sep 04, 2012 4.514 4.514 4.471 4.482 275,330 -0.03(-0.63%)
Aug 31, 2012 4.492 4.514 4.478 4.510 228,440 +0.04(+0.95%)
Aug 30, 2012 4.468 4.500 4.453 4.468 320,031 -0.01(-0.32%)
Aug 29, 2012 4.524 4.524 4.471 4.482 405,121 +0.00(+0.00%)
Aug 27, 2012 4.478 4.496 4.443 4.482 523,259 +0.02(+0.40%)
Aug 24, 2012 4.468 4.478 4.446 4.464 439,641 -0.00(-0.08%)
Aug 23, 2012 4.446 4.471 4.439 4.468 360,922 -0.00(-0.08%)
Aug 22, 2012 4.496 4.507 4.441 4.471 711,917 -0.02(-0.55%)
Aug 21, 2012 4.553 4.553 4.471 4.496 545,931 -0.05(-1.01%)
Aug 20, 2012 4.553 4.553 4.496 4.542 331,236 -0.01(-0.31%)
Aug 17, 2012 4.553 4.578 4.547 4.556 279,837 -0.01(-0.16%)
Aug 16, 2012 4.567 4.567 4.546 4.563 418,052 +0.02(+0.47%)
Aug 15, 2012 4.560 4.560 4.524 4.542 331,902 -0.01(-0.23%)
Aug 14, 2012 4.542 4.574 4.510 4.553 403,818 +0.00(+0.00%)
Aug 13, 2012 4.524 4.553 4.500 4.553 287,028 +0.02(+0.47%)
Aug 10, 2012 4.553 4.553 4.478 4.532 396,999 -0.01(-0.31%)
Aug 09, 2012 4.521 4.546 4.500 4.546 296,626 +0.04(+0.87%)
Aug 08, 2012 4.532 4.542 4.475 4.507 419,073 -0.06(-1.24%)
Aug 07, 2012 4.560 4.571 4.503 4.563 405,268 +0.02(+0.47%)
Aug 06, 2012 4.567 4.574 4.539 4.542 413,613 +0.00(+0.08%)
Aug 03, 2012 4.553 4.563 4.535 4.539 532,851 +0.01(+0.16%)
Aug 02, 2012 4.535 4.539 4.517 4.532 351,925 -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.