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 )

11.07 -0.07 (-0.60%)
Streaming Delayed Price Updated: 3:41 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 6.580 6.604 6.537 6.562 326,335 -0.02(-0.37%)
Feb 27, 2019 6.598 6.634 6.574 6.586 267,047 -0.01(-0.18%)
Feb 26, 2019 6.671 6.679 6.598 6.598 383,412 -0.08(-1.18%)
Feb 25, 2019 6.719 6.743 6.677 6.677 300,869 -0.01(-0.18%)
Feb 22, 2019 6.701 6.713 6.671 6.689 288,213 +0.01(+0.09%)
Feb 21, 2019 6.701 6.707 6.649 6.683 378,397 +0.03(+0.45%)
Feb 20, 2019 6.640 6.707 6.631 6.652 265,374 +0.02(+0.27%)
Feb 19, 2019 6.683 6.683 6.610 6.634 278,647 -0.03(-0.45%)
Feb 15, 2019 6.677 6.707 6.640 6.664 262,748 +0.01(+0.18%)
Feb 14, 2019 6.652 6.677 6.616 6.652 148,445 -0.02(-0.24%)
Feb 13, 2019 6.664 6.677 6.634 6.668 247,779 +0.02(+0.33%)
Feb 12, 2019 6.646 6.677 6.611 6.646 237,037 +0.04(+0.64%)
Feb 11, 2019 6.592 6.616 6.562 6.604 267,128 +0.05(+0.78%)
Feb 08, 2019 6.535 6.571 6.499 6.553 253,810 -0.02(-0.27%)
Feb 07, 2019 6.631 6.631 6.499 6.571 391,956 -0.05(-0.73%)
Feb 06, 2019 6.607 6.661 6.601 6.619 270,460 +0.04(+0.55%)
Feb 05, 2019 6.571 6.613 6.556 6.583 243,571 +0.01(+0.18%)
Feb 04, 2019 6.619 6.679 6.559 6.571 645,016 -0.05(-0.82%)
Feb 01, 2019 6.637 6.685 6.619 6.625 255,643 +0.01(+0.09%)
Jan 31, 2019 6.625 6.697 6.613 6.619 297,141 +0.01(+0.18%)
Jan 30, 2019 6.553 6.625 6.535 6.607 378,656 +0.10(+1.57%)
Jan 29, 2019 6.559 6.559 6.499 6.505 191,852 -0.04(-0.55%)
Jan 28, 2019 6.451 6.553 6.379 6.541 343,901 +0.08(+1.21%)
Jan 25, 2019 6.427 6.481 6.427 6.463 306,806 +0.06(+0.94%)
Jan 24, 2019 6.499 6.535 6.391 6.403 449,016 -0.05(-0.74%)
Jan 23, 2019 6.517 6.526 6.379 6.451 392,765 -0.02(-0.28%)
Jan 22, 2019 6.475 6.493 6.421 6.469 613,813 -0.01(-0.18%)
Jan 18, 2019 6.385 6.499 6.361 6.481 738,767 +0.10(+1.50%)
Jan 17, 2019 6.319 6.391 6.307 6.385 216,144 +0.06(+0.95%)
Jan 16, 2019 6.295 6.361 6.283 6.325 358,859 +0.06(+0.96%)
Jan 15, 2019 6.259 6.301 6.223 6.265 211,674 +0.01(+0.10%)
Jan 14, 2019 6.301 6.301 6.223 6.259 298,146 -0.04(-0.57%)
Jan 11, 2019 6.241 6.313 6.229 6.295 272,142 +0.05(+0.87%)
Jan 10, 2019 6.217 6.271 6.193 6.241 368,732 +0.02(+0.29%)
Jan 09, 2019 6.139 6.229 6.085 6.223 275,823 +0.13(+2.17%)
Jan 08, 2019 6.109 6.156 6.035 6.091 463,022 +0.08(+1.30%)
Jan 07, 2019 5.833 6.042 5.821 6.013 335,951 +0.17(+2.87%)
Jan 04, 2019 5.701 5.857 5.701 5.845 386,965 +0.17(+3.07%)
Jan 03, 2019 5.755 5.755 5.641 5.670 408,687 -0.09(-1.56%)
Jan 02, 2019 5.568 5.797 5.568 5.761 563,025 +0.12(+2.13%)
Dec 31, 2018 5.899 5.899 5.611 5.641 1,902,164 -0.07(-1.26%)
Dec 28, 2018 5.791 5.839 5.659 5.713 1,151,731 -0.08(-1.40%)
Dec 27, 2018 5.544 5.805 5.520 5.794 1,502,273 +0.16(+2.85%)
Dec 26, 2018 5.437 5.639 5.383 5.633 2,290,880 +0.37(+7.13%)
Dec 24, 2018 5.187 5.324 5.133 5.258 1,273,669 +0.07(+1.38%)
Dec 21, 2018 5.228 5.353 5.145 5.187 1,280,899 -0.10(-1.91%)
Dec 20, 2018 5.490 5.562 5.181 5.288 1,626,634 -0.26(-4.61%)
Dec 19, 2018 5.675 5.679 5.496 5.544 1,669,107 -0.10(-1.79%)
Dec 18, 2018 5.663 5.686 5.538 5.645 832,787 -0.02(-0.32%)
Dec 17, 2018 5.859 5.859 5.538 5.663 1,472,665 -0.23(-3.94%)
Dec 14, 2018 5.978 6.008 5.859 5.895 937,263 -0.15(-2.46%)
Dec 13, 2018 6.121 6.144 6.014 6.043 569,062 -0.09(-1.41%)
Dec 12, 2018 6.100 6.165 6.047 6.130 863,218 +0.04(+0.58%)
Dec 11, 2018 6.082 6.118 6.041 6.094 336,382 +0.04(+0.68%)
Dec 10, 2018 6.153 6.153 6.006 6.053 555,685 -0.08(-1.25%)
Dec 07, 2018 6.194 6.218 6.053 6.130 550,554 -0.09(-1.42%)
Dec 06, 2018 6.153 6.224 6.088 6.218 606,871 -0.05(-0.75%)
Dec 04, 2018 6.371 6.389 6.236 6.265 592,422 -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.