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 )

11.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2016 4.659 4.709 4.655 4.691 277,332 +0.05(+0.97%)
Mar 30, 2016 4.623 4.704 4.619 4.646 371,637 +0.03(+0.69%)
Mar 29, 2016 4.560 4.623 4.560 4.614 403,003 +0.05(+0.99%)
Mar 28, 2016 4.592 4.592 4.555 4.569 406,531 -0.00(-0.10%)
Mar 24, 2016 4.664 4.574 4.574 4.574 453,616 -0.10(-2.13%)
Mar 23, 2016 4.691 4.695 4.664 4.673 277,184 -0.02(-0.48%)
Mar 22, 2016 4.682 4.695 4.661 4.695 291,444 +0.01(+0.19%)
Mar 21, 2016 4.682 4.713 4.659 4.686 415,076 -0.01(-0.19%)
Mar 18, 2016 4.686 4.709 4.682 4.695 366,233 +0.02(+0.39%)
Mar 17, 2016 4.610 4.686 4.610 4.677 569,685 +0.05(+1.07%)
Mar 16, 2016 4.551 4.632 4.542 4.628 715,252 +0.08(+1.69%)
Mar 15, 2016 4.546 4.551 4.501 4.551 605,095 +0.01(+0.30%)
Mar 14, 2016 4.528 4.551 4.488 4.537 482,089 +0.00(+0.10%)
Mar 11, 2016 4.515 4.546 4.497 4.533 502,048 +0.05(+1.21%)
Mar 10, 2016 4.492 4.500 4.452 4.479 556,340 +0.01(+0.30%)
Mar 09, 2016 4.425 4.465 4.402 4.465 572,763 +0.05(+1.12%)
Mar 08, 2016 4.397 4.420 4.357 4.415 415,876 +0.00(+0.00%)
Mar 07, 2016 4.398 4.429 4.375 4.415 823,705 +0.02(+0.51%)
Mar 04, 2016 4.402 4.469 4.389 4.393 888,684 +0.01(+0.20%)
Mar 03, 2016 4.366 4.420 4.366 4.384 699,120 +0.00(+0.10%)
Mar 02, 2016 4.344 4.398 4.322 4.380 539,467 +0.02(+0.41%)
Mar 01, 2016 4.264 4.362 4.237 4.362 662,947 +0.12(+2.74%)
Feb 29, 2016 4.205 4.259 4.192 4.246 464,477 +0.04(+0.96%)
Feb 26, 2016 4.152 4.219 4.147 4.205 472,122 +0.05(+1.29%)
Feb 25, 2016 4.080 4.161 4.080 4.152 326,193 +0.06(+1.53%)
Feb 24, 2016 4.049 4.091 4.027 4.089 447,775 +0.04(+0.88%)
Feb 23, 2016 4.067 4.094 4.045 4.053 505,567 -0.01(-0.33%)
Feb 22, 2016 4.094 4.129 4.053 4.067 633,373 +0.00(+0.00%)
Feb 19, 2016 4.027 4.076 4.004 4.067 691,427 +0.04(+1.00%)
Feb 18, 2016 4.040 4.067 4.022 4.027 503,433 -0.01(-0.33%)
Feb 17, 2016 3.986 4.094 3.986 4.040 818,319 +0.05(+1.35%)
Feb 16, 2016 4.000 4.013 3.973 3.986 641,786 +0.02(+0.56%)
Feb 12, 2016 3.910 3.964 3.964 3.964 486,895 +0.06(+1.60%)
Feb 11, 2016 3.933 3.964 3.859 3.902 932,961 -0.08(-2.13%)
Feb 10, 2016 4.022 4.062 3.982 3.986 385,399 -0.04(-0.89%)
Feb 09, 2016 3.986 4.022 3.946 4.022 847,967 -0.04(-0.88%)
Feb 08, 2016 4.129 4.129 4.013 4.058 1,032,057 -0.11(-2.68%)
Feb 05, 2016 4.201 4.205 4.081 4.170 984,286 -0.03(-0.74%)
Feb 04, 2016 4.174 4.214 4.150 4.201 454,714 +0.02(+0.42%)
Feb 03, 2016 4.165 4.187 4.112 4.183 479,700 +0.02(+0.42%)
Feb 02, 2016 4.125 4.187 4.125 4.165 1,079,326 -0.08(-1.87%)
Feb 01, 2016 4.179 4.249 4.139 4.245 716,319 +0.05(+1.16%)
Jan 29, 2016 4.134 4.201 4.134 4.196 571,476 +0.08(+1.82%)
Jan 28, 2016 4.086 4.143 4.072 4.121 733,528 +0.04(+1.08%)
Jan 27, 2016 4.077 4.130 4.033 4.077 679,789 -0.03(-0.75%)
Jan 26, 2016 4.046 4.130 4.033 4.108 765,743 +0.08(+1.98%)
Jan 25, 2016 4.152 4.152 4.019 4.028 601,374 -0.12(-2.88%)
Jan 22, 2016 4.050 4.156 4.046 4.148 868,918 +0.12(+3.08%)
Jan 21, 2016 3.966 4.077 3.935 4.024 607,213 +0.06(+1.45%)
Jan 20, 2016 4.019 4.019 3.842 3.966 1,825,661 -0.11(-2.71%)
Jan 19, 2016 4.134 4.148 4.015 4.077 728,233 -0.03(-0.75%)
Jan 15, 2016 4.143 4.108 4.108 4.108 1,057,502 -0.11(-2.72%)
Jan 14, 2016 4.192 4.236 4.143 4.223 854,546 +0.03(+0.63%)
Jan 13, 2016 4.400 4.400 4.161 4.196 1,654,439 -0.17(-3.95%)
Jan 12, 2016 4.422 4.457 4.342 4.369 847,951 -0.05(-1.10%)
Jan 11, 2016 4.475 4.488 4.382 4.417 881,144 -0.04(-0.79%)
Jan 08, 2016 4.515 4.554 4.448 4.453 651,413 -0.06(-1.27%)
Jan 07, 2016 4.590 4.594 4.510 4.510 841,309 -0.13(-2.81%)
Jan 06, 2016 4.687 4.702 4.621 4.641 667,309 -0.08(-1.64%)
Jan 05, 2016 4.696 4.749 4.683 4.718 655,131 +0.04(+0.76%)
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.