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 )

11.06 -0.08 (-0.72%)
Streaming Delayed Price Updated: 2:03 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 (%)
Nov 30, 2017 6.332 6.374 6.331 6.337 369,327 +0.01(+0.17%)
Nov 29, 2017 6.374 6.374 6.289 6.326 306,232 -0.04(-0.59%)
Nov 28, 2017 6.401 6.401 6.353 6.364 404,903 -0.01(-0.17%)
Nov 27, 2017 6.412 6.412 6.353 6.374 321,348 -0.02(-0.25%)
Nov 24, 2017 6.385 6.401 6.353 6.391 164,200 +0.01(+0.17%)
Nov 22, 2017 6.374 6.385 6.364 6.380 249,563 +0.02(+0.25%)
Nov 21, 2017 6.342 6.374 6.312 6.364 331,160 +0.08(+1.19%)
Nov 20, 2017 6.299 6.310 6.273 6.289 242,579 +0.00(+0.00%)
Nov 17, 2017 6.283 6.305 6.273 6.289 283,007 +0.03(+0.43%)
Nov 16, 2017 6.187 6.267 6.176 6.262 310,285 +0.09(+1.48%)
Nov 15, 2017 6.182 6.187 6.112 6.171 604,458 +0.00(+0.00%)
Nov 14, 2017 6.219 6.251 6.144 6.171 587,948 -0.04(-0.60%)
Nov 13, 2017 6.267 6.278 6.203 6.208 570,997 -0.04(-0.60%)
Nov 10, 2017 6.257 6.267 6.187 6.246 476,666 -0.01(-0.17%)
Nov 09, 2017 6.326 6.347 6.241 6.257 619,872 -0.09(-1.35%)
Nov 08, 2017 6.369 6.385 6.332 6.342 433,629 -0.01(-0.17%)
Nov 07, 2017 6.411 6.411 6.348 6.353 410,223 -0.02(-0.25%)
Nov 06, 2017 6.364 6.411 6.364 6.369 397,848 +0.00(+0.00%)
Nov 03, 2017 6.422 6.422 6.358 6.369 343,117 -0.02(-0.25%)
Nov 02, 2017 6.395 6.395 6.364 6.385 244,692 +0.01(+0.08%)
Nov 01, 2017 6.374 6.406 6.364 6.379 532,264 +0.02(+0.34%)
Oct 31, 2017 6.364 6.369 6.342 6.358 268,036 +0.01(+0.08%)
Oct 30, 2017 6.316 6.358 6.316 6.353 235,281 +0.05(+0.76%)
Oct 27, 2017 6.300 6.326 6.295 6.305 179,695 +0.02(+0.34%)
Oct 26, 2017 6.326 6.342 6.273 6.284 274,320 -0.01(-0.17%)
Oct 25, 2017 6.364 6.364 6.289 6.295 395,092 -0.08(-1.33%)
Oct 24, 2017 6.374 6.379 6.353 6.379 314,773 +0.03(+0.50%)
Oct 23, 2017 6.348 6.379 6.342 6.348 303,479 +0.02(+0.25%)
Oct 20, 2017 6.358 6.358 6.332 6.332 318,075 -0.01(-0.08%)
Oct 19, 2017 6.337 6.348 6.326 6.337 336,129 +0.00(+0.00%)
Oct 18, 2017 6.332 6.364 6.310 6.337 525,870 -0.01(-0.08%)
Oct 17, 2017 6.369 6.369 6.332 6.342 472,282 -0.02(-0.33%)
Oct 16, 2017 6.332 6.364 6.321 6.364 495,675 +0.05(+0.76%)
Oct 13, 2017 6.273 6.321 6.273 6.316 509,529 +0.05(+0.85%)
Oct 12, 2017 6.348 6.348 6.263 6.263 797,278 -0.06(-0.92%)
Oct 11, 2017 6.348 6.348 6.305 6.321 442,840 -0.03(-0.42%)
Oct 10, 2017 6.364 6.364 6.305 6.348 407,380 +0.04(+0.59%)
Oct 09, 2017 6.363 6.363 6.303 6.310 497,236 -0.02(-0.33%)
Oct 06, 2017 6.316 6.337 6.295 6.332 365,402 +0.02(+0.25%)
Oct 05, 2017 6.289 6.321 6.261 6.316 520,767 +0.04(+0.67%)
Oct 04, 2017 6.289 6.289 6.231 6.274 933,044 +0.01(+0.17%)
Oct 03, 2017 6.289 6.305 6.242 6.263 1,276,252 -0.03(-0.42%)
Oct 02, 2017 6.289 6.289 6.263 6.289 384,066 +0.02(+0.34%)
Sep 29, 2017 6.274 6.305 6.247 6.268 348,318 +0.01(+0.17%)
Sep 28, 2017 6.274 6.300 6.231 6.258 397,281 +0.01(+0.17%)
Sep 27, 2017 6.252 6.284 6.223 6.247 397,678 +0.03(+0.51%)
Sep 26, 2017 6.205 6.247 6.189 6.216 271,775 +0.02(+0.25%)
Sep 25, 2017 6.247 6.252 6.189 6.200 408,001 -0.01(-0.17%)
Sep 22, 2017 6.268 6.268 6.208 6.210 344,284 -0.03(-0.42%)
Sep 21, 2017 6.268 6.279 6.205 6.237 317,603 -0.01(-0.17%)
Sep 20, 2017 6.226 6.279 6.226 6.247 276,737 +0.00(+0.00%)
Sep 19, 2017 6.221 6.247 6.198 6.247 263,631 +0.03(+0.51%)
Sep 18, 2017 6.195 6.235 6.184 6.216 510,449 +0.04(+0.68%)
Sep 15, 2017 6.189 6.210 6.142 6.173 624,346 -0.02(-0.26%)
Sep 14, 2017 6.168 6.189 6.152 6.189 308,624 +0.04(+0.60%)
Sep 13, 2017 6.226 6.237 6.137 6.152 707,466 -0.03(-0.43%)
Sep 12, 2017 6.195 6.221 6.173 6.179 486,246 -0.01(-0.17%)
Sep 11, 2017 6.242 6.242 6.173 6.189 340,965 +0.02(+0.26%)
Sep 08, 2017 6.205 6.231 6.153 6.173 457,824 -0.03(-0.51%)
Sep 07, 2017 6.231 6.241 6.184 6.205 540,849 -0.02(-0.25%)
Sep 06, 2017 6.236 6.247 6.179 6.220 297,374 +0.01(+0.08%)
Sep 05, 2017 6.262 6.262 6.163 6.215 401,440 -0.04(-0.58%)
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.