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 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2019 7.166 7.199 7.121 7.141 475,868 -0.01(-0.18%)
Oct 30, 2019 7.154 7.186 7.141 7.154 171,799 -0.01(-0.09%)
Oct 29, 2019 7.160 7.175 7.141 7.160 390,200 +0.00(+0.00%)
Oct 28, 2019 7.199 7.205 7.154 7.160 204,915 -0.03(-0.36%)
Oct 25, 2019 7.154 7.192 7.154 7.186 158,712 +0.02(+0.27%)
Oct 24, 2019 7.154 7.205 7.134 7.166 227,593 +0.01(+0.09%)
Oct 23, 2019 7.147 7.160 7.115 7.160 388,614 -0.01(-0.09%)
Oct 22, 2019 7.141 7.192 7.122 7.166 294,209 +0.03(+0.45%)
Oct 21, 2019 7.115 7.147 7.109 7.134 242,579 +0.01(+0.09%)
Oct 18, 2019 7.089 7.128 7.063 7.128 163,686 +0.01(+0.18%)
Oct 17, 2019 7.102 7.160 7.076 7.115 253,827 +0.02(+0.27%)
Oct 16, 2019 7.063 7.096 7.041 7.096 254,948 +0.03(+0.46%)
Oct 15, 2019 7.083 7.128 7.063 7.063 216,829 -0.02(-0.27%)
Oct 14, 2019 7.089 7.121 7.076 7.083 214,088 +0.00(+0.00%)
Oct 11, 2019 7.089 7.109 7.018 7.083 256,333 +0.02(+0.23%)
Oct 10, 2019 7.016 7.086 7.016 7.067 167,547 +0.01(+0.18%)
Oct 09, 2019 7.035 7.086 7.018 7.054 215,494 +0.07(+1.01%)
Oct 08, 2019 6.965 7.028 6.958 6.984 235,257 -0.04(-0.55%)
Oct 07, 2019 6.984 7.022 6.952 7.022 199,431 +0.06(+0.82%)
Oct 04, 2019 6.926 6.977 6.920 6.965 184,377 +0.04(+0.55%)
Oct 03, 2019 6.894 6.958 6.830 6.926 221,658 -0.01(-0.09%)
Oct 02, 2019 6.965 7.009 6.869 6.933 350,458 -0.06(-0.91%)
Oct 01, 2019 7.022 7.041 6.939 6.996 178,418 -0.03(-0.36%)
Sep 30, 2019 7.028 7.048 6.971 7.022 183,935 -0.01(-0.09%)
Sep 27, 2019 7.073 7.073 7.022 7.028 146,311 -0.04(-0.63%)
Sep 26, 2019 7.105 7.143 7.054 7.073 244,443 -0.05(-0.72%)
Sep 25, 2019 7.143 7.223 7.086 7.124 178,904 -0.02(-0.27%)
Sep 24, 2019 7.175 7.213 7.118 7.143 123,623 -0.03(-0.36%)
Sep 23, 2019 7.092 7.182 7.079 7.169 340,894 +0.05(+0.72%)
Sep 20, 2019 7.150 7.188 7.118 7.118 296,382 -0.01(-0.09%)
Sep 19, 2019 7.118 7.150 7.099 7.124 200,891 +0.03(+0.36%)
Sep 18, 2019 7.118 7.131 7.086 7.099 247,604 -0.03(-0.36%)
Sep 17, 2019 7.131 7.150 7.111 7.124 174,342 +0.00(+0.00%)
Sep 16, 2019 7.124 7.150 7.105 7.124 192,341 -0.02(-0.27%)
Sep 13, 2019 7.245 7.245 7.143 7.143 244,531 -0.06(-0.84%)
Sep 12, 2019 7.185 7.229 7.166 7.204 268,578 +0.04(+0.53%)
Sep 11, 2019 7.103 7.191 7.089 7.166 269,116 +0.06(+0.89%)
Sep 10, 2019 7.141 7.141 7.096 7.103 216,507 -0.04(-0.62%)
Sep 09, 2019 7.134 7.147 7.090 7.147 162,039 +0.01(+0.09%)
Sep 06, 2019 7.103 7.179 7.103 7.141 438,768 +0.04(+0.54%)
Sep 05, 2019 7.122 7.128 7.084 7.103 258,459 +0.01(+0.09%)
Sep 04, 2019 7.027 7.096 7.027 7.096 262,288 +0.07(+0.99%)
Sep 03, 2019 7.001 7.052 6.982 7.027 155,284 +0.00(+0.00%)
Aug 30, 2019 7.065 7.065 6.957 7.027 179,926 +0.00(+0.00%)
Aug 29, 2019 7.014 7.065 7.008 7.027 162,951 +0.08(+1.09%)
Aug 28, 2019 6.995 7.003 6.950 6.950 123,791 -0.04(-0.63%)
Aug 27, 2019 7.046 7.071 6.995 6.995 226,354 -0.03(-0.36%)
Aug 26, 2019 7.046 7.084 7.020 7.020 205,141 -0.01(-0.18%)
Aug 23, 2019 7.077 7.090 6.985 7.033 238,955 -0.06(-0.80%)
Aug 22, 2019 7.122 7.160 6.995 7.090 246,204 +0.00(+0.00%)
Aug 21, 2019 7.134 7.160 7.084 7.090 252,926 -0.01(-0.18%)
Aug 20, 2019 7.052 7.109 7.051 7.103 189,988 +0.08(+1.08%)
Aug 19, 2019 7.001 7.058 6.997 7.027 144,012 +0.06(+0.91%)
Aug 16, 2019 6.995 7.084 6.950 6.963 196,656 +0.04(+0.64%)
Aug 15, 2019 6.950 6.989 6.900 6.919 308,069 -0.02(-0.27%)
Aug 14, 2019 7.071 7.103 6.919 6.938 320,520 -0.16(-2.32%)
Aug 13, 2019 7.020 7.128 7.001 7.103 240,364 +0.10(+1.36%)
Aug 12, 2019 7.020 7.027 6.963 7.008 239,916 -0.04(-0.63%)
Aug 09, 2019 7.103 7.109 7.038 7.052 189,712 -0.02(-0.22%)
Aug 08, 2019 7.036 7.125 7.033 7.068 275,554 +0.04(+0.54%)
Aug 07, 2019 7.024 7.055 6.993 7.030 290,275 -0.04(-0.53%)
Aug 06, 2019 6.986 7.087 6.986 7.068 252,733 +0.11(+1.54%)
Aug 05, 2019 7.068 7.074 6.948 6.961 384,104 -0.18(-2.55%)
Aug 02, 2019 7.156 7.156 7.087 7.143 190,362 -0.03(-0.35%)
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.