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 (%)
Nov 29, 2013 4.698 4.705 4.680 4.705 0 +0.01(+0.15%)
Nov 27, 2013 4.676 4.698 4.658 4.698 0 +0.04(+0.85%)
Nov 26, 2013 4.640 4.687 4.624 4.658 0 +0.00(+0.08%)
Nov 25, 2013 4.636 4.669 4.622 4.655 0 +0.00(+0.08%)
Nov 22, 2013 4.615 4.673 4.615 4.651 0 +0.02(+0.39%)
Nov 21, 2013 4.662 4.662 4.615 4.633 0 -0.01(-0.31%)
Nov 20, 2013 4.673 4.683 4.633 4.647 0 -0.02(-0.39%)
Nov 19, 2013 4.684 4.684 4.651 4.665 0 +0.00(+0.00%)
Nov 18, 2013 4.694 4.702 4.655 4.665 0 -0.01(-0.23%)
Nov 15, 2013 4.669 4.691 4.629 4.676 0 +0.01(+0.23%)
Nov 14, 2013 4.633 4.669 4.622 4.665 0 +0.07(+1.58%)
Nov 12, 2013 4.647 4.651 4.582 4.593 0 -0.06(-1.32%)
Nov 11, 2013 4.651 4.658 4.626 4.655 0 +0.02(+0.47%)
Nov 08, 2013 4.611 4.640 4.593 4.633 0 +0.04(+0.79%)
Nov 07, 2013 4.626 4.633 4.597 4.597 0 +0.00(+0.04%)
Nov 06, 2013 4.602 4.609 4.588 4.595 0 +0.00(+0.08%)
Nov 05, 2013 4.598 4.602 4.566 4.591 0 -0.02(-0.39%)
Nov 04, 2013 4.631 4.638 4.595 4.609 0 -0.02(-0.47%)
Nov 01, 2013 4.606 4.638 4.595 4.631 0 +0.01(+0.23%)
Oct 31, 2013 4.624 4.627 4.584 4.620 0 +0.02(+0.39%)
Oct 30, 2013 4.613 4.645 4.573 4.602 0 -0.02(-0.39%)
Oct 29, 2013 4.638 4.652 4.607 4.620 0 -0.01(-0.23%)
Oct 28, 2013 4.638 4.649 4.620 4.631 0 -0.02(-0.46%)
Oct 25, 2013 4.638 4.652 4.609 4.652 0 +0.01(+0.31%)
Oct 24, 2013 4.598 4.638 4.591 4.638 0 +0.06(+1.41%)
Oct 23, 2013 4.602 4.605 4.573 4.573 0 -0.04(-0.86%)
Oct 22, 2013 4.548 4.613 4.548 4.613 0 +0.06(+1.26%)
Oct 21, 2013 4.541 4.555 4.519 4.555 0 +0.01(+0.32%)
Oct 18, 2013 4.559 4.559 4.518 4.541 509,929 -0.03(-0.55%)
Oct 17, 2013 4.465 4.573 4.465 4.566 0 +0.09(+2.09%)
Oct 16, 2013 4.426 4.473 4.426 4.473 0 +0.04(+0.97%)
Oct 15, 2013 4.444 4.455 4.411 4.429 0 -0.01(-0.24%)
Oct 14, 2013 4.447 4.447 4.411 4.440 0 -0.02(-0.40%)
Oct 11, 2013 4.394 4.458 4.394 4.458 0 +0.05(+1.06%)
Oct 10, 2013 4.401 4.422 4.386 4.411 0 +0.03(+0.66%)
Oct 09, 2013 4.376 4.397 4.358 4.383 0 -0.01(-0.25%)
Oct 08, 2013 4.433 4.437 4.365 4.394 0 -0.03(-0.61%)
Oct 07, 2013 4.403 4.442 4.403 4.420 0 -0.01(-0.32%)
Oct 04, 2013 4.360 4.442 4.360 4.435 0 +0.03(+0.57%)
Oct 03, 2013 4.413 4.438 4.395 4.410 0 -0.03(-0.64%)
Oct 02, 2013 4.424 4.449 4.413 4.438 0 -0.06(-1.35%)
Oct 01, 2013 4.474 4.499 4.456 4.499 0 +0.02(+0.56%)
Sep 30, 2013 4.428 4.474 4.417 4.474 0 +0.04(+0.80%)
Sep 27, 2013 4.424 4.456 4.422 4.438 0 +0.00(+0.00%)
Sep 26, 2013 4.445 4.463 4.417 4.438 0 -0.01(-0.24%)
Sep 25, 2013 4.442 4.460 4.417 4.449 0 -0.00(-0.08%)
Sep 24, 2013 4.445 4.463 4.435 4.453 0 +0.00(+0.08%)
Sep 23, 2013 4.445 4.456 4.417 4.449 0 +0.00(+0.00%)
Sep 20, 2013 4.463 4.463 4.428 4.449 0 -0.01(-0.16%)
Sep 19, 2013 4.445 4.460 4.413 4.456 0 -0.00(-0.08%)
Sep 18, 2013 4.420 4.460 4.399 4.460 0 +0.04(+0.97%)
Sep 17, 2013 4.370 4.428 4.360 4.417 0 +0.06(+1.31%)
Sep 16, 2013 4.392 4.399 4.345 4.360 0 +0.00(+0.08%)
Sep 13, 2013 4.313 4.356 4.313 4.356 0 +0.04(+0.83%)
Sep 12, 2013 4.381 4.381 4.313 4.320 0 -0.04(-0.90%)
Sep 11, 2013 4.338 4.360 4.306 4.360 0 +0.01(+0.16%)
Sep 10, 2013 4.342 4.370 4.320 4.353 0 +0.01(+0.33%)
Sep 09, 2013 4.349 4.359 4.320 4.338 0 +0.01(+0.29%)
Sep 06, 2013 4.319 4.336 4.280 4.326 0 +0.00(+0.08%)
Sep 05, 2013 4.276 4.333 4.276 4.322 0 +0.04(+0.83%)
Sep 04, 2013 4.308 4.351 4.280 4.287 1,771,519 -0.03(-0.74%)
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.