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 UNCHANGED
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 (%)
Dec 31, 2015 4.597 4.605 4.605 4.605 888,888 +0.01(+0.19%)
Dec 30, 2015 4.654 4.680 4.597 4.597 936,932 -0.05(-1.04%)
Dec 29, 2015 4.689 4.719 4.614 4.645 1,245,384 -0.03(-0.66%)
Dec 28, 2015 4.749 4.788 4.658 4.675 904,480 -0.11(-2.27%)
Dec 24, 2015 4.684 4.784 4.784 4.784 891,691 +0.07(+1.57%)
Dec 23, 2015 4.593 4.710 4.563 4.710 1,968,705 +0.12(+2.65%)
Dec 22, 2015 4.515 4.597 4.495 4.589 1,358,178 +0.07(+1.44%)
Dec 21, 2015 4.524 4.532 4.497 4.524 920,043 +0.00(+0.10%)
Dec 18, 2015 4.528 4.541 4.489 4.519 698,228 +0.00(+0.10%)
Dec 17, 2015 4.541 4.567 4.506 4.515 1,237,704 -0.02(-0.38%)
Dec 16, 2015 4.333 4.554 4.333 4.532 1,647,823 +0.19(+4.30%)
Dec 15, 2015 4.280 4.402 4.280 4.346 1,534,969 +0.07(+1.62%)
Dec 14, 2015 4.389 4.411 4.250 4.276 2,258,404 -0.14(-3.15%)
Dec 11, 2015 4.463 4.510 4.402 4.415 1,478,675 -0.11(-2.40%)
Dec 10, 2015 4.519 4.545 4.497 4.524 729,215 -0.01(-0.19%)
Dec 09, 2015 4.580 4.621 4.528 4.532 1,311,371 -0.08(-1.79%)
Dec 08, 2015 4.641 4.658 4.606 4.615 670,035 -0.05(-1.02%)
Dec 07, 2015 4.671 4.675 4.619 4.662 471,811 -0.03(-0.73%)
Dec 04, 2015 4.675 4.723 4.669 4.697 671,270 +0.00(+0.09%)
Dec 03, 2015 4.744 4.744 4.662 4.693 477,924 -0.03(-0.73%)
Dec 02, 2015 4.736 4.761 4.714 4.727 547,787 -0.01(-0.18%)
Dec 01, 2015 4.718 4.757 4.714 4.736 446,686 +0.00(+0.09%)
Nov 30, 2015 4.697 4.736 4.667 4.731 510,039 +0.05(+1.01%)
Nov 27, 2015 4.671 4.692 4.662 4.684 141,588 +0.02(+0.37%)
Nov 25, 2015 4.654 4.667 4.667 4.667 418,958 +0.00(+0.09%)
Nov 24, 2015 4.645 4.680 4.639 4.662 459,977 -0.01(-0.28%)
Nov 23, 2015 4.705 4.731 4.658 4.675 432,468 -0.01(-0.28%)
Nov 20, 2015 4.744 4.757 4.684 4.688 336,866 -0.06(-1.18%)
Nov 19, 2015 4.761 4.770 4.697 4.744 460,126 -0.01(-0.18%)
Nov 18, 2015 4.723 4.768 4.718 4.753 495,426 +0.03(+0.55%)
Nov 17, 2015 4.744 4.770 4.710 4.727 572,806 -0.03(-0.63%)
Nov 16, 2015 4.718 4.781 4.714 4.757 595,123 +0.06(+1.19%)
Nov 13, 2015 4.748 4.748 4.680 4.701 547,440 -0.04(-0.91%)
Nov 12, 2015 4.800 4.822 4.744 4.744 353,083 -0.09(-1.78%)
Nov 11, 2015 4.839 4.852 4.805 4.830 366,246 -0.01(-0.18%)
Nov 10, 2015 4.804 4.864 4.785 4.839 356,912 +0.01(+0.27%)
Nov 09, 2015 4.890 4.899 4.801 4.826 329,026 -0.07(-1.41%)
Nov 06, 2015 4.929 4.935 4.865 4.895 492,908 -0.04(-0.87%)
Nov 05, 2015 4.968 4.989 4.938 4.938 759,209 -0.05(-1.03%)
Nov 04, 2015 4.993 5.010 4.964 4.989 446,543 -0.01(-0.13%)
Nov 03, 2015 4.963 4.997 4.916 4.995 443,843 +0.03(+0.56%)
Nov 02, 2015 4.963 4.980 4.942 4.968 529,702 +0.02(+0.34%)
Oct 30, 2015 4.925 4.963 4.925 4.950 405,466 +0.01(+0.26%)
Oct 29, 2015 4.933 4.950 4.925 4.938 313,524 -0.00(-0.09%)
Oct 28, 2015 4.925 4.997 4.908 4.942 472,070 +0.02(+0.35%)
Oct 27, 2015 4.955 4.955 4.899 4.925 528,764 -0.03(-0.60%)
Oct 26, 2015 4.959 4.959 4.925 4.955 295,436 +0.00(+0.09%)
Oct 23, 2015 4.950 4.993 4.920 4.950 504,298 +0.03(+0.69%)
Oct 22, 2015 4.912 4.942 4.908 4.916 490,832 +0.02(+0.35%)
Oct 21, 2015 4.925 4.940 4.882 4.899 372,333 -0.02(-0.35%)
Oct 20, 2015 4.904 4.919 4.882 4.916 412,394 +0.01(+0.17%)
Oct 19, 2015 4.861 4.912 4.831 4.908 294,514 +0.05(+0.96%)
Oct 16, 2015 4.823 4.887 4.818 4.861 425,743 +0.02(+0.44%)
Oct 15, 2015 4.823 4.848 4.797 4.840 876,850 +0.06(+1.16%)
Oct 14, 2015 4.814 4.817 4.775 4.784 307,462 -0.02(-0.36%)
Oct 13, 2015 4.827 4.861 4.794 4.801 475,949 -0.05(-0.97%)
Oct 12, 2015 4.827 4.861 4.823 4.848 670,602 +0.03(+0.62%)
Oct 09, 2015 4.746 4.827 4.746 4.818 565,649 +0.06(+1.25%)
Oct 08, 2015 4.669 4.759 4.669 4.759 544,650 +0.06(+1.27%)
Oct 07, 2015 4.648 4.714 4.635 4.699 673,374 +0.07(+1.52%)
Oct 06, 2015 4.525 4.660 4.525 4.629 601,300 +0.10(+2.10%)
Oct 05, 2015 4.525 4.572 4.508 4.534 973,740 +0.03(+0.75%)
Oct 02, 2015 4.491 4.521 4.455 4.500 727,828 -0.03(-0.75%)
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.