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 )

11.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2017 5.913 5.923 5.862 5.883 340,035 -0.02(-0.34%)
Apr 27, 2017 5.883 5.907 5.855 5.903 377,473 +0.03(+0.52%)
Apr 26, 2017 5.862 5.898 5.857 5.872 489,028 +0.03(+0.52%)
Apr 25, 2017 5.822 5.842 5.817 5.842 653,996 +0.05(+0.87%)
Apr 24, 2017 5.807 5.822 5.787 5.792 465,225 +0.03(+0.44%)
Apr 21, 2017 5.756 5.771 5.726 5.766 393,997 +0.02(+0.26%)
Apr 20, 2017 5.721 5.766 5.716 5.751 424,034 +0.04(+0.62%)
Apr 19, 2017 5.746 5.782 5.708 5.716 421,537 -0.02(-0.26%)
Apr 18, 2017 5.701 5.746 5.698 5.731 357,712 +0.02(+0.35%)
Apr 17, 2017 5.681 5.751 5.678 5.711 591,501 +0.04(+0.62%)
Apr 13, 2017 5.691 5.716 5.663 5.676 307,160 +0.00(+0.00%)
Apr 12, 2017 5.716 5.726 5.670 5.676 809,667 -0.03(-0.44%)
Apr 11, 2017 5.655 5.706 5.645 5.701 523,676 +0.04(+0.62%)
Apr 10, 2017 5.665 5.696 5.645 5.665 580,585 +0.01(+0.09%)
Apr 07, 2017 5.670 5.711 5.660 5.660 529,140 -0.04(-0.62%)
Apr 06, 2017 5.701 5.716 5.666 5.696 533,627 +0.00(+0.09%)
Apr 05, 2017 5.731 5.731 5.671 5.691 512,900 -0.02(-0.26%)
Apr 04, 2017 5.716 5.731 5.686 5.706 467,669 -0.01(-0.09%)
Apr 03, 2017 5.711 5.731 5.691 5.711 464,922 +0.01(+0.18%)
Mar 31, 2017 5.696 5.721 5.683 5.701 459,534 +0.01(+0.09%)
Mar 30, 2017 5.681 5.706 5.676 5.696 532,554 +0.02(+0.35%)
Mar 29, 2017 5.681 5.681 5.656 5.676 519,245 +0.03(+0.53%)
Mar 28, 2017 5.591 5.681 5.591 5.646 525,751 +0.06(+0.98%)
Mar 27, 2017 5.571 5.601 5.546 5.591 273,048 +0.01(+0.09%)
Mar 24, 2017 5.586 5.626 5.581 5.586 216,627 +0.00(+0.09%)
Mar 23, 2017 5.561 5.626 5.541 5.581 412,581 +0.02(+0.27%)
Mar 22, 2017 5.521 5.581 5.503 5.566 394,985 +0.05(+0.82%)
Mar 21, 2017 5.621 5.646 5.511 5.521 493,288 -0.11(-1.87%)
Mar 20, 2017 5.636 5.667 5.621 5.626 386,018 -0.01(-0.18%)
Mar 17, 2017 5.591 5.646 5.591 5.636 409,466 +0.06(+1.08%)
Mar 16, 2017 5.596 5.611 5.561 5.576 581,848 +0.00(+0.00%)
Mar 15, 2017 5.501 5.583 5.481 5.576 463,474 +0.10(+1.74%)
Mar 14, 2017 5.496 5.521 5.466 5.481 397,157 -0.01(-0.18%)
Mar 13, 2017 5.531 5.556 5.490 5.491 474,097 -0.02(-0.36%)
Mar 10, 2017 5.496 5.541 5.466 5.511 605,217 +0.05(+0.82%)
Mar 09, 2017 5.521 5.560 5.450 5.466 1,199,419 -0.07(-1.27%)
Mar 08, 2017 5.686 5.691 5.531 5.536 677,717 -0.13(-2.30%)
Mar 07, 2017 5.646 5.680 5.646 5.666 547,915 +0.01(+0.26%)
Mar 06, 2017 5.676 5.676 5.641 5.651 520,567 -0.01(-0.26%)
Mar 03, 2017 5.686 5.695 5.651 5.666 591,662 +0.00(+0.09%)
Mar 02, 2017 5.666 5.681 5.646 5.661 623,001 +0.01(+0.18%)
Mar 01, 2017 5.631 5.671 5.627 5.651 507,230 +0.05(+0.89%)
Feb 28, 2017 5.631 5.666 5.586 5.601 951,955 -0.03(-0.62%)
Feb 27, 2017 5.641 5.666 5.621 5.636 704,457 +0.01(+0.18%)
Feb 24, 2017 5.631 5.651 5.616 5.626 427,277 -0.01(-0.18%)
Feb 23, 2017 5.631 5.656 5.601 5.636 404,063 +0.01(+0.26%)
Feb 22, 2017 5.611 5.636 5.611 5.621 396,136 +0.02(+0.35%)
Feb 21, 2017 5.621 5.636 5.591 5.601 555,925 -0.00(-0.09%)
Feb 17, 2017 5.606 5.606 5.606 0 -0.02(-0.35%)
Feb 16, 2017 5.651 5.661 5.606 5.626 637,895 -0.01(-0.26%)
Feb 15, 2017 5.641 5.666 5.616 5.641 551,902 +0.02(+0.35%)
Feb 14, 2017 5.651 5.656 5.601 5.621 611,932 -0.01(-0.26%)
Feb 13, 2017 5.586 5.656 5.580 5.636 523,413 +0.07(+1.25%)
Feb 10, 2017 5.586 5.586 5.547 5.566 324,212 +0.00(+0.09%)
Feb 09, 2017 5.547 5.573 5.532 5.562 541,618 +0.02(+0.45%)
Feb 08, 2017 5.552 5.648 5.532 5.537 1,129,655 +0.00(+0.09%)
Feb 07, 2017 5.527 5.566 5.517 5.532 617,637 +0.02(+0.36%)
Feb 06, 2017 5.517 5.527 5.502 5.512 452,049 +0.00(+0.09%)
Feb 03, 2017 5.492 5.532 5.488 5.507 404,856 +0.02(+0.36%)
Feb 02, 2017 5.473 5.507 5.443 5.488 651,474 +0.03(+0.54%)
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.