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 (%)
Feb 28, 2019 6.581 6.606 6.539 6.563 326,253 -0.02(-0.37%)
Feb 27, 2019 6.600 6.636 6.575 6.588 266,980 -0.01(-0.18%)
Feb 26, 2019 6.672 6.681 6.600 6.600 383,315 -0.08(-1.18%)
Feb 25, 2019 6.721 6.745 6.678 6.678 300,793 -0.01(-0.18%)
Feb 22, 2019 6.702 6.715 6.672 6.690 288,140 +0.01(+0.09%)
Feb 21, 2019 6.702 6.708 6.651 6.684 378,301 +0.03(+0.45%)
Feb 20, 2019 6.642 6.708 6.633 6.654 265,307 +0.02(+0.27%)
Feb 19, 2019 6.684 6.684 6.612 6.636 278,576 -0.03(-0.45%)
Feb 15, 2019 6.678 6.708 6.642 6.666 262,682 +0.01(+0.18%)
Feb 14, 2019 6.654 6.678 6.618 6.654 148,407 -0.02(-0.24%)
Feb 13, 2019 6.666 6.678 6.636 6.670 247,716 +0.02(+0.33%)
Feb 12, 2019 6.648 6.679 6.613 6.648 236,977 +0.04(+0.64%)
Feb 11, 2019 6.594 6.618 6.563 6.606 267,061 +0.05(+0.78%)
Feb 08, 2019 6.536 6.572 6.500 6.554 253,746 -0.02(-0.27%)
Feb 07, 2019 6.632 6.632 6.500 6.572 391,857 -0.05(-0.73%)
Feb 06, 2019 6.608 6.662 6.602 6.620 270,392 +0.04(+0.55%)
Feb 05, 2019 6.572 6.614 6.557 6.584 243,509 +0.01(+0.18%)
Feb 04, 2019 6.620 6.680 6.560 6.572 644,852 -0.05(-0.82%)
Feb 01, 2019 6.638 6.686 6.620 6.626 255,579 +0.01(+0.09%)
Jan 31, 2019 6.626 6.698 6.614 6.620 297,066 +0.01(+0.18%)
Jan 30, 2019 6.554 6.626 6.536 6.608 378,560 +0.10(+1.57%)
Jan 29, 2019 6.560 6.560 6.500 6.506 191,804 -0.04(-0.55%)
Jan 28, 2019 6.452 6.554 6.380 6.542 343,813 +0.08(+1.21%)
Jan 25, 2019 6.428 6.482 6.428 6.464 306,728 +0.06(+0.94%)
Jan 24, 2019 6.500 6.536 6.392 6.404 448,902 -0.05(-0.74%)
Jan 23, 2019 6.518 6.528 6.380 6.452 392,665 -0.02(-0.28%)
Jan 22, 2019 6.476 6.494 6.422 6.470 613,658 -0.01(-0.18%)
Jan 18, 2019 6.386 6.500 6.362 6.482 738,580 +0.10(+1.50%)
Jan 17, 2019 6.320 6.392 6.308 6.386 216,089 +0.06(+0.95%)
Jan 16, 2019 6.296 6.362 6.284 6.326 358,768 +0.06(+0.96%)
Jan 15, 2019 6.260 6.302 6.224 6.266 211,620 +0.01(+0.10%)
Jan 14, 2019 6.302 6.302 6.224 6.260 298,071 -0.04(-0.57%)
Jan 11, 2019 6.242 6.314 6.230 6.296 272,073 +0.05(+0.87%)
Jan 10, 2019 6.218 6.272 6.194 6.242 368,638 +0.02(+0.29%)
Jan 09, 2019 6.140 6.230 6.086 6.224 275,753 +0.13(+2.17%)
Jan 08, 2019 6.110 6.158 6.036 6.092 462,904 +0.08(+1.30%)
Jan 07, 2019 5.834 6.044 5.822 6.014 335,866 +0.17(+2.87%)
Jan 04, 2019 5.702 5.858 5.702 5.846 386,867 +0.17(+3.07%)
Jan 03, 2019 5.756 5.756 5.642 5.672 408,583 -0.09(-1.56%)
Jan 02, 2019 5.570 5.798 5.570 5.762 562,882 +0.12(+2.13%)
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%)
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.