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 )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 4.379 4.414 4.340 4.393 404,664 -0.01(-0.16%)
Jun 27, 2013 4.308 4.407 4.308 4.400 0 +0.08(+1.89%)
Jun 26, 2013 4.202 4.329 4.202 4.319 0 +0.11(+2.61%)
Jun 25, 2013 4.280 4.280 4.173 4.209 0 -0.08(-1.82%)
Jun 24, 2013 4.315 4.324 4.145 4.287 0 -0.07(-1.55%)
Jun 21, 2013 4.361 4.386 4.322 4.354 521,846 +0.01(+0.16%)
Jun 20, 2013 4.397 4.429 4.305 4.347 0 -0.07(-1.61%)
Jun 19, 2013 4.464 4.464 4.401 4.418 0 -0.05(-1.03%)
Jun 18, 2013 4.478 4.492 4.422 4.464 0 -0.02(-0.40%)
Jun 17, 2013 4.436 4.489 4.420 4.482 0 +0.05(+1.04%)
Jun 14, 2013 4.429 4.461 4.404 4.436 0 +0.02(+0.48%)
Jun 13, 2013 4.404 4.414 4.315 4.414 698,826 +0.01(+0.32%)
Jun 12, 2013 4.404 4.432 4.383 4.400 709,404 +0.01(+0.16%)
Jun 11, 2013 4.439 4.471 4.372 4.393 753,965 -0.09(-1.90%)
Jun 10, 2013 4.517 4.524 4.450 4.478 0 -0.04(-0.94%)
Jun 07, 2013 4.546 4.549 4.500 4.521 0 -0.04(-0.78%)
Jun 06, 2013 4.553 4.560 4.503 4.556 0 +0.00(+0.00%)
Jun 05, 2013 4.556 4.574 4.496 4.556 0 -0.01(-0.31%)
Jun 04, 2013 4.535 4.592 4.496 4.571 0 +0.02(+0.47%)
Jun 03, 2013 4.571 4.610 4.436 4.549 1,922,623 -0.02(-0.47%)
May 31, 2013 4.610 4.641 4.563 4.571 608,284 -0.07(-1.53%)
May 30, 2013 4.556 4.656 4.556 4.641 0 +0.05(+1.16%)
May 29, 2013 4.634 4.659 4.549 4.588 910,729 -0.08(-1.75%)
May 28, 2013 4.659 4.673 4.627 4.670 547,465 +0.04(+0.84%)
May 24, 2013 4.652 4.659 4.627 4.631 0 -0.04(-0.76%)
May 23, 2013 4.663 4.673 4.602 4.666 0 +0.00(+0.08%)
May 22, 2013 4.769 4.769 4.645 4.663 0 -0.11(-2.38%)
May 21, 2013 4.755 4.783 4.739 4.776 0 +0.01(+0.30%)
May 20, 2013 4.751 4.762 4.716 4.762 0 +0.02(+0.37%)
May 17, 2013 4.776 4.776 4.727 4.744 0 -0.03(-0.59%)
May 16, 2013 4.741 4.773 4.741 4.773 685,094 +0.03(+0.60%)
May 15, 2013 4.727 4.758 4.723 4.744 0 +0.04(+0.90%)
May 13, 2013 4.712 4.730 4.688 4.702 0 -0.01(-0.15%)
May 10, 2013 4.673 4.716 4.666 4.709 0 +0.04(+0.84%)
May 09, 2013 4.673 4.673 4.638 4.670 0 +0.01(+0.23%)
May 08, 2013 4.624 4.673 4.610 4.659 0 +0.01(+0.23%)
May 07, 2013 4.599 4.649 4.595 4.649 0 +0.04(+0.77%)
May 06, 2013 4.599 4.617 4.595 4.613 0 +0.01(+0.15%)
May 03, 2013 4.624 4.631 4.595 4.606 0 -0.01(-0.23%)
May 02, 2013 4.610 4.617 4.585 4.617 0 +0.01(+0.31%)
May 01, 2013 4.610 4.613 4.595 4.602 450,900 -0.00(-0.08%)
Apr 30, 2013 4.599 4.606 4.581 4.606 0 +0.01(+0.31%)
Apr 29, 2013 4.560 4.595 4.556 4.592 606,253 +0.01(+0.31%)
Apr 26, 2013 4.571 4.578 4.553 4.578 341,806 +0.00(+0.08%)
Apr 25, 2013 4.549 4.574 4.546 4.574 532,033 +0.03(+0.70%)
Apr 24, 2013 4.521 4.542 4.507 4.542 0 +0.04(+0.79%)
Apr 23, 2013 4.482 4.524 4.482 4.507 786,962 +0.03(+0.63%)
Apr 22, 2013 4.485 4.492 4.461 4.478 391,406 -0.01(-0.16%)
Apr 19, 2013 4.485 4.489 4.457 4.485 469,505 +0.01(+0.16%)
Apr 18, 2013 4.485 4.490 4.453 4.478 398,933 -0.01(-0.24%)
Apr 17, 2013 4.489 4.500 4.475 4.489 610,306 +0.00(+0.00%)
Apr 16, 2013 4.475 4.496 4.461 4.489 578,996 +0.01(+0.32%)
Apr 15, 2013 4.503 4.503 4.439 4.475 699,708 -0.03(-0.63%)
Apr 12, 2013 4.457 4.510 4.453 4.503 684,121 +0.02(+0.47%)
Apr 11, 2013 4.482 4.510 4.464 4.482 556,225 +0.01(+0.32%)
Apr 10, 2013 4.461 4.489 4.454 4.468 669,887 -0.01(-0.32%)
Apr 09, 2013 4.489 4.489 4.464 4.482 558,715 +0.01(+0.32%)
Apr 08, 2013 4.471 4.478 4.443 4.468 556,039 -0.01(-0.32%)
Apr 05, 2013 4.436 4.489 4.407 4.482 696,637 +0.01(+0.16%)
Apr 04, 2013 4.453 4.485 4.446 4.475 496,960 +0.02(+0.40%)
Apr 03, 2013 4.496 4.507 4.457 4.457 874,951 -0.07(-1.57%)
Apr 02, 2013 4.546 4.546 4.503 4.528 601,177 -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.