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 (%)
Dec 31, 2013 4.755 4.741 4.741 4.741 412,668 +0.01(+0.23%)
Dec 30, 2013 4.748 4.770 4.724 4.730 409,938 -0.04(-0.77%)
Dec 27, 2013 4.825 4.825 4.726 4.766 448,016 -0.03(-0.65%)
Dec 26, 2013 4.845 4.863 4.776 4.797 516,748 -0.03(-0.60%)
Dec 24, 2013 4.823 4.827 4.768 4.827 191,612 +0.03(+0.53%)
Dec 23, 2013 4.790 4.808 4.750 4.801 566,694 +0.05(+1.00%)
Dec 20, 2013 4.717 4.776 4.681 4.754 823,272 +0.04(+0.93%)
Dec 19, 2013 4.710 4.724 4.692 4.710 436,819 +0.00(+0.00%)
Dec 18, 2013 4.681 4.725 4.670 4.710 546,525 +0.03(+0.70%)
Dec 17, 2013 4.615 4.681 4.608 4.677 766,668 +0.05(+1.10%)
Dec 16, 2013 4.634 4.652 4.604 4.626 560,152 +0.00(+0.08%)
Dec 13, 2013 4.630 4.644 4.590 4.623 423,713 -0.01(-0.16%)
Dec 12, 2013 4.641 4.663 4.608 4.630 485,145 -0.01(-0.31%)
Dec 11, 2013 4.637 4.655 4.604 4.644 442,803 -0.01(-0.16%)
Dec 10, 2013 4.663 4.666 4.634 4.652 377,149 -0.01(-0.31%)
Dec 09, 2013 4.637 4.670 4.619 4.666 626,759 +0.04(+0.91%)
Dec 06, 2013 4.624 4.650 4.614 4.624 0 +0.01(+0.24%)
Dec 05, 2013 4.621 4.646 4.595 4.614 0 -0.03(-0.55%)
Dec 04, 2013 4.668 4.682 4.621 4.639 0 -0.02(-0.40%)
Dec 03, 2013 4.686 4.686 4.643 4.657 0 -0.03(-0.69%)
Dec 02, 2013 4.693 4.700 4.682 4.690 0 -0.01(-0.31%)
Nov 29, 2013 4.697 4.704 4.679 4.704 0 +0.01(+0.15%)
Nov 27, 2013 4.675 4.697 4.657 4.697 0 +0.04(+0.85%)
Nov 26, 2013 4.639 4.686 4.623 4.657 0 +0.00(+0.08%)
Nov 25, 2013 4.635 4.668 4.621 4.653 0 +0.00(+0.08%)
Nov 22, 2013 4.614 4.671 4.614 4.650 0 +0.02(+0.39%)
Nov 21, 2013 4.661 4.661 4.614 4.632 0 -0.01(-0.31%)
Nov 20, 2013 4.671 4.682 4.632 4.646 0 -0.02(-0.39%)
Nov 19, 2013 4.682 4.682 4.650 4.664 0 +0.00(+0.00%)
Nov 18, 2013 4.693 4.700 4.653 4.664 0 -0.01(-0.23%)
Nov 15, 2013 4.668 4.690 4.628 4.675 0 +0.01(+0.23%)
Nov 14, 2013 4.632 4.668 4.621 4.664 0 +0.07(+1.58%)
Nov 12, 2013 4.646 4.650 4.581 4.592 0 -0.06(-1.32%)
Nov 11, 2013 4.650 4.657 4.624 4.653 0 +0.02(+0.47%)
Nov 08, 2013 4.610 4.639 4.592 4.632 0 +0.04(+0.79%)
Nov 07, 2013 4.624 4.632 4.595 4.595 0 +0.00(+0.04%)
Nov 06, 2013 4.601 4.608 4.586 4.594 0 +0.00(+0.08%)
Nov 05, 2013 4.597 4.601 4.565 4.590 0 -0.02(-0.39%)
Nov 04, 2013 4.630 4.637 4.594 4.608 0 -0.02(-0.47%)
Nov 01, 2013 4.604 4.637 4.594 4.630 0 +0.01(+0.23%)
Oct 31, 2013 4.622 4.626 4.583 4.619 0 +0.02(+0.39%)
Oct 30, 2013 4.612 4.644 4.572 4.601 0 -0.02(-0.39%)
Oct 29, 2013 4.637 4.651 4.606 4.619 0 -0.01(-0.23%)
Oct 28, 2013 4.637 4.648 4.619 4.630 0 -0.02(-0.46%)
Oct 25, 2013 4.637 4.651 4.608 4.651 0 +0.01(+0.31%)
Oct 24, 2013 4.597 4.637 4.590 4.637 0 +0.06(+1.42%)
Oct 23, 2013 4.601 4.604 4.572 4.572 0 -0.04(-0.86%)
Oct 22, 2013 4.547 4.612 4.547 4.612 0 +0.06(+1.26%)
Oct 21, 2013 4.540 4.554 4.518 4.554 0 +0.01(+0.32%)
Oct 18, 2013 4.558 4.558 4.517 4.540 510,059 -0.03(-0.55%)
Oct 17, 2013 4.464 4.572 4.464 4.565 0 +0.09(+2.09%)
Oct 16, 2013 4.425 4.471 4.425 4.471 0 +0.04(+0.97%)
Oct 15, 2013 4.443 4.453 4.410 4.428 0 -0.01(-0.24%)
Oct 14, 2013 4.446 4.446 4.410 4.439 0 -0.02(-0.40%)
Oct 11, 2013 4.392 4.457 4.392 4.457 0 +0.05(+1.06%)
Oct 10, 2013 4.400 4.421 4.385 4.410 0 +0.03(+0.66%)
Oct 09, 2013 4.374 4.396 4.356 4.382 0 -0.01(-0.25%)
Oct 08, 2013 4.432 4.436 4.364 4.392 0 -0.03(-0.61%)
Oct 07, 2013 4.402 4.441 4.402 4.419 0 -0.01(-0.32%)
Oct 04, 2013 4.359 4.441 4.359 4.434 0 +0.02(+0.57%)
Oct 03, 2013 4.412 4.437 4.394 4.409 0 -0.03(-0.64%)
Oct 02, 2013 4.423 4.448 4.412 4.437 0 -0.06(-1.35%)
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.