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 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 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.