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 )

11.92 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.858 5.868 5.808 5.828 343,202 -0.02(-0.34%)
Apr 27, 2017 5.828 5.853 5.801 5.848 380,989 +0.03(+0.52%)
Apr 26, 2017 5.808 5.843 5.803 5.818 493,583 +0.03(+0.52%)
Apr 25, 2017 5.768 5.788 5.763 5.788 660,087 +0.05(+0.87%)
Apr 24, 2017 5.753 5.768 5.733 5.738 469,559 +0.03(+0.44%)
Apr 21, 2017 5.703 5.718 5.673 5.713 397,667 +0.02(+0.26%)
Apr 20, 2017 5.668 5.713 5.663 5.698 427,984 +0.04(+0.62%)
Apr 19, 2017 5.693 5.728 5.655 5.663 425,464 -0.02(-0.26%)
Apr 18, 2017 5.648 5.693 5.645 5.678 361,044 +0.02(+0.35%)
Apr 17, 2017 5.628 5.698 5.626 5.658 597,011 +0.04(+0.62%)
Apr 13, 2017 5.638 5.663 5.611 5.623 310,021 +0.00(+0.00%)
Apr 12, 2017 5.663 5.673 5.618 5.623 817,209 -0.03(-0.44%)
Apr 11, 2017 5.603 5.654 5.593 5.648 528,554 +0.04(+0.62%)
Apr 10, 2017 5.613 5.643 5.593 5.613 585,993 +0.00(+0.09%)
Apr 07, 2017 5.618 5.658 5.608 5.608 534,068 -0.04(-0.62%)
Apr 06, 2017 5.648 5.663 5.613 5.643 538,597 +0.00(+0.09%)
Apr 05, 2017 5.678 5.678 5.618 5.638 517,677 -0.01(-0.26%)
Apr 04, 2017 5.663 5.678 5.633 5.653 472,026 -0.00(-0.09%)
Apr 03, 2017 5.658 5.678 5.638 5.658 469,253 +0.01(+0.18%)
Mar 31, 2017 5.643 5.668 5.630 5.648 463,814 +0.00(+0.09%)
Mar 30, 2017 5.628 5.653 5.623 5.643 537,515 +0.02(+0.35%)
Mar 29, 2017 5.628 5.628 5.604 5.623 524,082 +0.03(+0.53%)
Mar 28, 2017 5.539 5.628 5.539 5.594 530,648 +0.05(+0.98%)
Mar 27, 2017 5.519 5.549 5.494 5.539 275,591 +0.00(+0.09%)
Mar 24, 2017 5.534 5.574 5.529 5.534 218,645 +0.00(+0.09%)
Mar 23, 2017 5.509 5.574 5.489 5.529 416,424 +0.01(+0.27%)
Mar 22, 2017 5.470 5.529 5.452 5.514 398,664 +0.04(+0.82%)
Mar 21, 2017 5.569 5.594 5.460 5.470 497,882 -0.10(-1.87%)
Mar 20, 2017 5.584 5.615 5.569 5.574 389,613 -0.01(-0.18%)
Mar 17, 2017 5.539 5.594 5.539 5.584 413,280 +0.06(+1.08%)
Mar 16, 2017 5.544 5.559 5.509 5.524 587,268 +0.00(+0.00%)
Mar 15, 2017 5.450 5.532 5.430 5.524 467,791 +0.09(+1.74%)
Mar 14, 2017 5.445 5.470 5.415 5.430 400,856 -0.01(-0.18%)
Mar 13, 2017 5.480 5.504 5.440 5.440 478,513 -0.02(-0.36%)
Mar 10, 2017 5.445 5.489 5.415 5.460 610,854 +0.04(+0.82%)
Mar 09, 2017 5.470 5.508 5.400 5.415 1,210,591 -0.07(-1.27%)
Mar 08, 2017 5.633 5.638 5.480 5.484 684,030 -0.13(-2.30%)
Mar 07, 2017 5.594 5.627 5.594 5.613 553,019 +0.01(+0.26%)
Mar 06, 2017 5.623 5.623 5.589 5.599 525,416 -0.01(-0.26%)
Mar 03, 2017 5.633 5.643 5.599 5.613 597,174 +0.00(+0.09%)
Mar 02, 2017 5.613 5.628 5.594 5.609 628,805 +0.01(+0.18%)
Mar 01, 2017 5.579 5.618 5.576 5.599 511,954 +0.05(+0.89%)
Feb 28, 2017 5.579 5.613 5.535 5.550 960,822 -0.03(-0.62%)
Feb 27, 2017 5.589 5.613 5.569 5.584 711,019 +0.01(+0.18%)
Feb 24, 2017 5.579 5.599 5.564 5.574 431,257 -0.01(-0.18%)
Feb 23, 2017 5.579 5.604 5.550 5.584 407,827 +0.01(+0.26%)
Feb 22, 2017 5.559 5.584 5.559 5.569 399,826 +0.02(+0.35%)
Feb 21, 2017 5.569 5.584 5.540 5.550 561,104 -0.00(-0.09%)
Feb 17, 2017 5.554 5.554 5.554 0 -0.02(-0.35%)
Feb 16, 2017 5.599 5.609 5.554 5.574 643,837 -0.01(-0.26%)
Feb 15, 2017 5.589 5.613 5.564 5.589 557,043 +0.02(+0.35%)
Feb 14, 2017 5.599 5.604 5.550 5.569 617,632 -0.01(-0.26%)
Feb 13, 2017 5.535 5.604 5.528 5.584 528,289 +0.07(+1.25%)
Feb 10, 2017 5.535 5.535 5.495 5.515 327,232 +0.00(+0.09%)
Feb 09, 2017 5.495 5.522 5.481 5.510 546,663 +0.02(+0.45%)
Feb 08, 2017 5.500 5.596 5.481 5.486 1,140,178 +0.00(+0.09%)
Feb 07, 2017 5.476 5.515 5.466 5.481 623,390 +0.02(+0.36%)
Feb 06, 2017 5.466 5.476 5.451 5.461 456,259 +0.00(+0.09%)
Feb 03, 2017 5.442 5.481 5.437 5.456 408,627 +0.02(+0.36%)
Feb 02, 2017 5.422 5.456 5.393 5.437 657,543 +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.