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 (%)
Mar 29, 2019 6.602 6.639 6.578 6.614 230,308 +0.04(+0.65%)
Mar 28, 2019 6.590 6.633 6.572 6.572 229,699 -0.02(-0.28%)
Mar 27, 2019 6.620 6.633 6.559 6.590 219,303 -0.01(-0.09%)
Mar 26, 2019 6.645 6.663 6.590 6.596 284,075 -0.04(-0.55%)
Mar 25, 2019 6.627 6.633 6.584 6.633 289,708 +0.00(+0.00%)
Mar 22, 2019 6.688 6.709 6.609 6.633 180,277 -0.05(-0.82%)
Mar 21, 2019 6.627 6.761 6.608 6.688 490,837 +0.07(+1.01%)
Mar 20, 2019 6.639 6.657 6.602 6.620 334,257 -0.01(-0.09%)
Mar 19, 2019 6.657 6.681 6.614 6.627 210,484 -0.02(-0.28%)
Mar 18, 2019 6.651 6.663 6.627 6.645 231,486 +0.00(+0.00%)
Mar 15, 2019 6.620 6.645 6.614 6.645 178,144 +0.02(+0.37%)
Mar 14, 2019 6.639 6.645 6.614 6.620 182,719 -0.02(-0.28%)
Mar 13, 2019 6.590 6.639 6.578 6.639 571,111 +0.07(+1.11%)
Mar 12, 2019 6.578 6.590 6.566 6.566 162,544 -0.01(-0.09%)
Mar 11, 2019 6.492 6.584 6.492 6.572 360,710 +0.12(+1.84%)
Mar 08, 2019 6.471 6.486 6.398 6.453 335,835 -0.04(-0.56%)
Mar 07, 2019 6.525 6.525 6.459 6.489 255,087 -0.04(-0.56%)
Mar 06, 2019 6.574 6.574 6.501 6.525 210,554 -0.03(-0.46%)
Mar 05, 2019 6.550 6.580 6.531 6.556 320,219 -0.02(-0.28%)
Mar 04, 2019 6.568 6.584 6.501 6.574 290,197 +0.01(+0.09%)
Mar 01, 2019 6.580 6.619 6.530 6.568 447,284 +0.01(+0.09%)
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%)
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.