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 (%)
Feb 27, 2015 5.885 5.926 5.837 5.849 375,961 -0.06(-1.02%)
Feb 26, 2015 5.917 5.974 5.893 5.909 290,740 -0.02(-0.41%)
Feb 25, 2015 5.913 5.962 5.913 5.934 457,996 +0.03(+0.48%)
Feb 24, 2015 5.905 5.934 5.877 5.905 311,885 -0.00(-0.07%)
Feb 23, 2015 5.885 5.926 5.861 5.909 366,580 +0.04(+0.75%)
Feb 20, 2015 5.873 5.934 5.841 5.865 633,560 -0.01(-0.14%)
Feb 19, 2015 5.833 5.885 5.817 5.873 284,906 +0.04(+0.62%)
Feb 18, 2015 5.725 5.865 5.725 5.837 396,698 +0.10(+1.68%)
Feb 17, 2015 5.745 5.773 5.713 5.741 559,816 -0.04(-0.69%)
Feb 13, 2015 5.813 5.781 5.781 5.781 358,431 -0.02(-0.28%)
Feb 12, 2015 5.753 5.813 5.741 5.797 579,611 +0.03(+0.49%)
Feb 11, 2015 5.701 5.781 5.701 5.769 552,390 +0.04(+0.70%)
Feb 10, 2015 5.721 5.753 5.693 5.729 239,435 +0.01(+0.14%)
Feb 09, 2015 5.709 5.745 5.673 5.721 269,995 +0.02(+0.28%)
Feb 06, 2015 5.729 5.749 5.673 5.705 303,222 -0.05(-0.84%)
Feb 05, 2015 5.765 5.769 5.721 5.753 336,935 +0.02(+0.42%)
Feb 04, 2015 5.630 5.773 5.630 5.729 581,151 +0.10(+1.84%)
Feb 03, 2015 5.562 5.662 5.562 5.626 461,258 +0.05(+0.86%)
Feb 02, 2015 5.570 5.590 5.514 5.578 272,766 +0.01(+0.14%)
Jan 30, 2015 5.598 5.602 5.554 5.570 352,816 -0.06(-1.06%)
Jan 29, 2015 5.642 5.654 5.594 5.630 393,586 -0.02(-0.28%)
Jan 28, 2015 5.662 5.689 5.634 5.646 280,020 -0.00(-0.07%)
Jan 27, 2015 5.654 5.673 5.590 5.650 522,264 -0.02(-0.28%)
Jan 26, 2015 5.670 5.689 5.646 5.666 491,243 +0.00(+0.00%)
Jan 23, 2015 5.598 5.677 5.578 5.666 624,023 +0.07(+1.21%)
Jan 22, 2015 5.554 5.638 5.542 5.598 431,289 +0.08(+1.52%)
Jan 21, 2015 5.474 5.530 5.464 5.514 271,656 +0.02(+0.44%)
Jan 20, 2015 5.506 5.522 5.455 5.490 530,641 -0.04(-0.72%)
Jan 16, 2015 5.458 5.546 5.447 5.530 389,944 +0.02(+0.43%)
Jan 15, 2015 5.514 5.558 5.478 5.506 414,915 -0.02(-0.43%)
Jan 14, 2015 5.458 5.554 5.458 5.530 560,723 +0.02(+0.29%)
Jan 13, 2015 5.490 5.526 5.455 5.514 463,742 +0.04(+0.73%)
Jan 12, 2015 5.506 5.506 5.455 5.474 354,471 +0.00(+0.00%)
Jan 09, 2015 5.502 5.534 5.462 5.474 354,790 -0.05(-0.94%)
Jan 08, 2015 5.466 5.558 5.462 5.526 277,900 +0.08(+1.39%)
Jan 07, 2015 5.486 5.514 5.435 5.451 711,610 -0.04(-0.80%)
Jan 06, 2015 5.502 5.542 5.448 5.494 498,235 +0.02(+0.29%)
Jan 05, 2015 5.534 5.552 5.447 5.478 370,591 -0.06(-1.08%)
Jan 02, 2015 5.510 5.538 5.480 5.538 325,110 +0.03(+0.58%)
Dec 31, 2014 5.458 5.506 5.506 5.506 323,505 +0.03(+0.51%)
Dec 30, 2014 5.530 5.550 5.458 5.478 554,386 -0.08(-1.50%)
Dec 29, 2014 5.634 5.634 5.542 5.562 415,980 -0.05(-0.92%)
Dec 26, 2014 5.574 5.649 5.558 5.614 465,584 +0.06(+1.07%)
Dec 24, 2014 5.495 5.554 5.554 5.554 298,733 +0.06(+1.08%)
Dec 23, 2014 5.471 5.523 5.392 5.495 382,715 +0.06(+1.02%)
Dec 22, 2014 5.511 5.537 5.428 5.440 423,508 -0.05(-0.94%)
Dec 19, 2014 5.448 5.507 5.420 5.491 443,286 +0.06(+1.17%)
Dec 18, 2014 5.420 5.471 5.373 5.428 581,361 +0.06(+1.03%)
Dec 17, 2014 5.301 5.388 5.274 5.373 411,164 +0.06(+1.04%)
Dec 16, 2014 5.282 5.337 5.226 5.317 606,510 +0.00(+0.07%)
Dec 15, 2014 5.432 5.432 5.313 5.313 527,000 -0.08(-1.54%)
Dec 12, 2014 5.424 5.444 5.377 5.396 621,684 -0.05(-0.87%)
Dec 11, 2014 5.384 5.491 5.384 5.444 400,206 +0.04(+0.81%)
Dec 10, 2014 5.479 5.507 5.381 5.400 547,671 -0.12(-2.15%)
Dec 09, 2014 5.602 5.602 5.460 5.519 683,867 -0.09(-1.69%)
Dec 08, 2014 5.641 5.665 5.568 5.614 310,321 -0.02(-0.42%)
Dec 05, 2014 5.622 5.665 5.598 5.637 409,827 -0.02(-0.28%)
Dec 04, 2014 5.606 5.653 5.586 5.653 293,431 +0.05(+0.98%)
Dec 03, 2014 5.614 5.630 5.586 5.598 350,932 -0.02(-0.35%)
Dec 02, 2014 5.645 5.673 5.590 5.618 431,076 -0.02(-0.28%)
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.