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 (%)
Jun 28, 2013 4.378 4.413 4.339 4.392 404,767 -0.01(-0.16%)
Jun 27, 2013 4.307 4.406 4.307 4.399 0 +0.08(+1.89%)
Jun 26, 2013 4.201 4.328 4.201 4.318 0 +0.11(+2.61%)
Jun 25, 2013 4.279 4.279 4.172 4.208 0 -0.08(-1.82%)
Jun 24, 2013 4.314 4.323 4.144 4.286 0 -0.07(-1.55%)
Jun 21, 2013 4.360 4.385 4.321 4.353 521,978 +0.01(+0.16%)
Jun 20, 2013 4.396 4.428 4.303 4.346 0 -0.07(-1.61%)
Jun 19, 2013 4.463 4.463 4.400 4.417 0 -0.05(-1.03%)
Jun 18, 2013 4.477 4.491 4.421 4.463 0 -0.02(-0.40%)
Jun 17, 2013 4.435 4.488 4.419 4.481 0 +0.05(+1.04%)
Jun 14, 2013 4.428 4.459 4.403 4.435 0 +0.02(+0.48%)
Jun 13, 2013 4.403 4.413 4.314 4.413 699,003 +0.01(+0.32%)
Jun 12, 2013 4.403 4.431 4.381 4.399 709,584 +0.01(+0.16%)
Jun 11, 2013 4.438 4.470 4.371 4.392 754,156 -0.09(-1.90%)
Jun 10, 2013 4.516 4.523 4.449 4.477 0 -0.04(-0.94%)
Jun 07, 2013 4.545 4.548 4.498 4.520 0 -0.04(-0.78%)
Jun 06, 2013 4.552 4.559 4.502 4.555 0 +0.00(+0.00%)
Jun 05, 2013 4.555 4.573 4.495 4.555 0 -0.01(-0.31%)
Jun 04, 2013 4.534 4.591 4.495 4.569 0 +0.02(+0.47%)
Jun 03, 2013 4.569 4.608 4.435 4.548 1,923,111 -0.02(-0.47%)
May 31, 2013 4.608 4.640 4.562 4.569 608,438 -0.07(-1.53%)
May 30, 2013 4.555 4.654 4.555 4.640 0 +0.05(+1.16%)
May 29, 2013 4.633 4.658 4.548 4.587 910,959 -0.08(-1.75%)
May 28, 2013 4.658 4.672 4.626 4.669 547,604 +0.04(+0.84%)
May 24, 2013 4.651 4.658 4.626 4.630 0 -0.04(-0.76%)
May 23, 2013 4.662 4.672 4.601 4.665 0 +0.00(+0.08%)
May 22, 2013 4.768 4.768 4.644 4.662 0 -0.11(-2.38%)
May 21, 2013 4.754 4.782 4.738 4.775 0 +0.01(+0.30%)
May 20, 2013 4.750 4.761 4.715 4.761 0 +0.02(+0.37%)
May 17, 2013 4.775 4.775 4.725 4.743 0 -0.03(-0.59%)
May 16, 2013 4.739 4.771 4.739 4.771 685,268 +0.03(+0.60%)
May 15, 2013 4.725 4.757 4.722 4.743 0 +0.04(+0.90%)
May 13, 2013 4.711 4.729 4.687 4.701 0 -0.01(-0.15%)
May 10, 2013 4.672 4.715 4.665 4.708 0 +0.04(+0.84%)
May 09, 2013 4.672 4.672 4.637 4.669 0 +0.01(+0.23%)
May 08, 2013 4.623 4.672 4.608 4.658 0 +0.01(+0.23%)
May 07, 2013 4.598 4.647 4.594 4.647 0 +0.04(+0.77%)
May 06, 2013 4.598 4.615 4.594 4.612 0 +0.01(+0.15%)
May 03, 2013 4.623 4.630 4.594 4.605 0 -0.01(-0.23%)
May 02, 2013 4.608 4.615 4.584 4.615 0 +0.01(+0.31%)
May 01, 2013 4.608 4.612 4.594 4.601 451,014 -0.00(-0.08%)
Apr 30, 2013 4.598 4.605 4.580 4.605 0 +0.01(+0.31%)
Apr 29, 2013 4.559 4.594 4.555 4.591 606,407 +0.01(+0.31%)
Apr 26, 2013 4.569 4.576 4.552 4.576 341,893 +0.00(+0.08%)
Apr 25, 2013 4.548 4.573 4.545 4.573 532,168 +0.03(+0.70%)
Apr 24, 2013 4.520 4.541 4.506 4.541 0 +0.04(+0.79%)
Apr 23, 2013 4.481 4.523 4.481 4.506 787,161 +0.03(+0.63%)
Apr 22, 2013 4.484 4.491 4.459 4.477 391,505 -0.01(-0.16%)
Apr 19, 2013 4.484 4.488 4.456 4.484 469,624 +0.01(+0.16%)
Apr 18, 2013 4.484 4.489 4.452 4.477 399,035 -0.01(-0.24%)
Apr 17, 2013 4.488 4.498 4.474 4.488 610,461 +0.00(+0.00%)
Apr 16, 2013 4.474 4.495 4.459 4.488 579,143 +0.01(+0.32%)
Apr 15, 2013 4.502 4.502 4.438 4.474 699,886 -0.03(-0.63%)
Apr 12, 2013 4.456 4.509 4.452 4.502 684,294 +0.02(+0.47%)
Apr 11, 2013 4.481 4.509 4.463 4.481 556,366 +0.01(+0.32%)
Apr 10, 2013 4.459 4.488 4.452 4.467 670,057 -0.01(-0.32%)
Apr 09, 2013 4.488 4.488 4.463 4.481 558,857 +0.01(+0.32%)
Apr 08, 2013 4.470 4.477 4.442 4.467 556,180 -0.01(-0.32%)
Apr 05, 2013 4.435 4.488 4.406 4.481 696,814 +0.01(+0.16%)
Apr 04, 2013 4.452 4.484 4.445 4.474 497,086 +0.02(+0.40%)
Apr 03, 2013 4.495 4.506 4.456 4.456 875,173 -0.07(-1.57%)
Apr 02, 2013 4.545 4.545 4.502 4.527 601,329 -0.02(-0.39%)
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.