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 -0.02 (-0.18%)
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, 2018 5.900 5.900 5.612 5.642 1,901,681 -0.07(-1.26%)
Dec 28, 2018 5.792 5.840 5.660 5.714 1,151,438 -0.08(-1.40%)
Dec 27, 2018 5.545 5.807 5.521 5.795 1,501,892 +0.16(+2.85%)
Dec 26, 2018 5.438 5.640 5.384 5.634 2,290,299 +0.37(+7.13%)
Dec 24, 2018 5.188 5.325 5.135 5.260 1,273,346 +0.07(+1.38%)
Dec 21, 2018 5.230 5.355 5.146 5.188 1,280,574 -0.10(-1.91%)
Dec 20, 2018 5.492 5.563 5.182 5.289 1,626,221 -0.26(-4.61%)
Dec 19, 2018 5.676 5.681 5.497 5.545 1,668,684 -0.10(-1.79%)
Dec 18, 2018 5.664 5.688 5.539 5.646 832,576 -0.02(-0.32%)
Dec 17, 2018 5.860 5.860 5.539 5.664 1,472,292 -0.23(-3.94%)
Dec 14, 2018 5.979 6.009 5.860 5.896 937,025 -0.15(-2.46%)
Dec 13, 2018 6.122 6.146 6.015 6.045 568,918 -0.09(-1.41%)
Dec 12, 2018 6.102 6.167 6.049 6.131 862,999 +0.04(+0.58%)
Dec 11, 2018 6.084 6.119 6.043 6.096 336,297 +0.04(+0.68%)
Dec 10, 2018 6.155 6.155 6.007 6.054 555,544 -0.08(-1.25%)
Dec 07, 2018 6.196 6.220 6.054 6.131 550,415 -0.09(-1.42%)
Dec 06, 2018 6.155 6.226 6.090 6.220 606,717 -0.05(-0.75%)
Dec 04, 2018 6.373 6.391 6.237 6.267 592,272 -0.14(-2.21%)
Dec 03, 2018 6.391 6.438 6.373 6.408 439,786 +0.08(+1.31%)
Nov 30, 2018 6.279 6.332 6.273 6.326 433,994 +0.02(+0.37%)
Nov 29, 2018 6.226 6.332 6.226 6.302 274,197 +0.05(+0.75%)
Nov 28, 2018 6.161 6.267 6.155 6.255 495,703 +0.09(+1.53%)
Nov 27, 2018 6.172 6.202 6.143 6.161 238,693 -0.04(-0.67%)
Nov 26, 2018 6.196 6.243 6.172 6.202 308,657 +0.04(+0.57%)
Nov 23, 2018 6.108 6.167 6.108 6.167 92,357 +0.05(+0.77%)
Nov 21, 2018 6.119 6.119 6.119 0 +0.01(+0.10%)
Nov 20, 2018 6.226 6.237 6.078 6.113 698,506 -0.16(-2.54%)
Nov 19, 2018 6.361 6.379 6.267 6.273 265,066 -0.11(-1.67%)
Nov 16, 2018 6.355 6.408 6.338 6.379 307,574 +0.03(+0.46%)
Nov 15, 2018 6.355 6.391 6.344 6.349 278,429 -0.05(-0.74%)
Nov 14, 2018 6.426 6.450 6.355 6.397 322,357 -0.02(-0.37%)
Nov 13, 2018 6.414 6.473 6.403 6.420 296,964 +0.01(+0.18%)
Nov 12, 2018 6.462 6.515 6.391 6.408 357,525 -0.09(-1.45%)
Nov 09, 2018 6.538 6.574 6.450 6.503 540,755 -0.06(-0.85%)
Nov 08, 2018 6.588 6.594 6.536 6.559 371,024 -0.02(-0.27%)
Nov 07, 2018 6.541 6.588 6.541 6.577 515,337 +0.06(+0.90%)
Nov 06, 2018 6.518 6.530 6.489 6.518 265,444 +0.01(+0.18%)
Nov 05, 2018 6.395 6.506 6.395 6.506 396,127 +0.10(+1.55%)
Nov 02, 2018 6.413 6.465 6.389 6.407 487,174 -0.02(-0.27%)
Nov 01, 2018 6.354 6.465 6.354 6.424 626,342 +0.06(+1.01%)
Oct 31, 2018 6.295 6.395 6.295 6.360 370,490 +0.11(+1.69%)
Oct 30, 2018 6.319 6.348 6.237 6.254 415,843 -0.10(-1.57%)
Oct 29, 2018 6.348 6.413 6.313 6.354 581,988 +0.02(+0.28%)
Oct 26, 2018 6.342 6.366 6.278 6.336 402,990 -0.07(-1.10%)
Oct 25, 2018 6.401 6.454 6.389 6.407 345,880 -0.03(-0.45%)
Oct 24, 2018 6.530 6.532 6.430 6.436 497,901 -0.07(-1.08%)
Oct 23, 2018 6.477 6.530 6.401 6.506 447,432 -0.04(-0.63%)
Oct 22, 2018 6.518 6.571 6.489 6.547 475,014 +0.03(+0.45%)
Oct 19, 2018 6.541 6.618 6.495 6.518 519,106 +0.02(+0.36%)
Oct 18, 2018 6.553 6.582 6.471 6.495 330,754 -0.09(-1.42%)
Oct 17, 2018 6.553 6.594 6.489 6.588 413,816 +0.05(+0.81%)
Oct 16, 2018 6.454 6.565 6.415 6.536 623,561 +0.14(+2.20%)
Oct 15, 2018 6.395 6.407 6.307 6.395 491,341 +0.01(+0.09%)
Oct 12, 2018 6.348 6.395 6.325 6.389 517,057 +0.12(+1.96%)
Oct 11, 2018 6.272 6.401 6.254 6.266 996,928 -0.07(-1.15%)
Oct 10, 2018 6.502 6.534 6.334 6.339 856,260 -0.24(-3.71%)
Oct 09, 2018 6.450 6.595 6.421 6.583 952,963 +0.08(+1.16%)
Oct 08, 2018 6.624 6.665 6.490 6.508 815,607 -0.17(-2.61%)
Oct 05, 2018 6.764 6.816 6.595 6.682 791,657 -0.12(-1.79%)
Oct 04, 2018 6.827 6.874 6.781 6.804 753,895 -0.06(-0.85%)
Oct 03, 2018 6.856 6.926 6.740 6.862 1,668,410 -0.03(-0.42%)
Oct 02, 2018 7.490 7.501 6.798 6.891 2,805,111 -0.86(-11.09%)
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.