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 (%)
Mar 29, 2019 6.604 6.640 6.579 6.616 230,250 +0.04(+0.65%)
Mar 28, 2019 6.592 6.634 6.573 6.573 229,641 -0.02(-0.28%)
Mar 27, 2019 6.622 6.634 6.561 6.592 219,247 -0.01(-0.09%)
Mar 26, 2019 6.647 6.665 6.592 6.598 284,003 -0.04(-0.55%)
Mar 25, 2019 6.628 6.634 6.586 6.634 289,634 +0.00(+0.00%)
Mar 22, 2019 6.689 6.711 6.610 6.634 180,231 -0.05(-0.82%)
Mar 21, 2019 6.628 6.762 6.610 6.689 490,713 +0.07(+1.01%)
Mar 20, 2019 6.640 6.659 6.604 6.622 334,172 -0.01(-0.09%)
Mar 19, 2019 6.659 6.683 6.616 6.628 210,431 -0.02(-0.28%)
Mar 18, 2019 6.653 6.665 6.628 6.647 231,427 +0.00(+0.00%)
Mar 15, 2019 6.622 6.647 6.616 6.647 178,099 +0.02(+0.37%)
Mar 14, 2019 6.640 6.647 6.616 6.622 182,673 -0.02(-0.28%)
Mar 13, 2019 6.592 6.640 6.579 6.640 570,966 +0.07(+1.11%)
Mar 12, 2019 6.579 6.592 6.567 6.567 162,503 -0.01(-0.09%)
Mar 11, 2019 6.494 6.586 6.494 6.573 360,618 +0.12(+1.84%)
Mar 08, 2019 6.473 6.487 6.400 6.454 335,750 -0.04(-0.56%)
Mar 07, 2019 6.527 6.527 6.460 6.491 255,023 -0.04(-0.56%)
Mar 06, 2019 6.575 6.575 6.503 6.527 210,501 -0.03(-0.46%)
Mar 05, 2019 6.551 6.581 6.533 6.557 320,138 -0.02(-0.28%)
Mar 04, 2019 6.569 6.586 6.503 6.575 290,123 +0.01(+0.09%)
Mar 01, 2019 6.581 6.621 6.531 6.569 447,171 +0.01(+0.09%)
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%)
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.