Skip to main content

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

Historical Prices

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.