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 29, 2017 6.456 6.456 6.456 0 +0.02(+0.34%)
Dec 28, 2017 6.428 6.445 6.401 6.434 402,716 -0.01(-0.08%)
Dec 27, 2017 6.418 6.450 6.369 6.439 551,377 +0.05(+0.85%)
Dec 26, 2017 6.434 6.434 6.358 6.385 526,349 -0.06(-0.92%)
Dec 22, 2017 6.482 6.482 6.418 6.445 344,091 +0.01(+0.08%)
Dec 21, 2017 6.450 6.472 6.428 6.439 381,640 +0.03(+0.51%)
Dec 20, 2017 6.439 6.445 6.401 6.407 320,140 -0.01(-0.17%)
Dec 19, 2017 6.445 6.445 6.401 6.418 278,872 +0.00(+0.00%)
Dec 18, 2017 6.439 6.450 6.401 6.418 341,086 +0.00(+0.00%)
Dec 15, 2017 6.412 6.439 6.391 6.418 442,858 +0.03(+0.51%)
Dec 14, 2017 6.439 6.445 6.365 6.385 414,939 -0.04(-0.67%)
Dec 13, 2017 6.450 6.450 6.407 6.428 402,321 +0.02(+0.34%)
Dec 12, 2017 6.439 6.439 6.396 6.407 282,340 -0.02(-0.34%)
Dec 11, 2017 6.412 6.439 6.396 6.428 440,320 +0.04(+0.68%)
Dec 08, 2017 6.380 6.401 6.364 6.385 756,586 +0.01(+0.08%)
Dec 07, 2017 6.326 6.391 6.321 6.380 435,697 +0.04(+0.68%)
Dec 06, 2017 6.310 6.353 6.310 6.337 347,829 +0.03(+0.42%)
Dec 05, 2017 6.316 6.348 6.299 6.310 424,081 -0.01(-0.08%)
Dec 04, 2017 6.369 6.374 6.299 6.316 554,873 -0.04(-0.67%)
Dec 01, 2017 6.380 6.380 6.302 6.358 269,373 +0.02(+0.34%)
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%)
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.