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 )

11.13 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 28, 2019 6.846 6.896 6.846 6.884 221,278 +0.07(+1.10%)
Jun 27, 2019 6.821 6.840 6.790 6.809 210,503 +0.01(+0.18%)
Jun 26, 2019 6.784 6.821 6.759 6.796 222,785 +0.01(+0.18%)
Jun 25, 2019 6.871 6.871 6.747 6.784 230,327 -0.08(-1.18%)
Jun 24, 2019 6.890 6.896 6.834 6.865 314,058 +0.02(+0.27%)
Jun 21, 2019 6.834 6.903 6.809 6.846 279,923 +0.01(+0.09%)
Jun 20, 2019 6.853 6.878 6.815 6.840 337,648 +0.04(+0.64%)
Jun 19, 2019 6.753 6.796 6.733 6.796 179,785 +0.05(+0.74%)
Jun 18, 2019 6.722 6.747 6.672 6.747 338,598 +0.07(+1.12%)
Jun 17, 2019 6.709 6.718 6.665 6.672 293,661 -0.01(-0.19%)
Jun 14, 2019 6.740 6.740 6.672 6.684 197,084 -0.06(-0.93%)
Jun 13, 2019 6.790 6.790 6.722 6.747 249,224 +0.00(+0.05%)
Jun 12, 2019 6.706 6.768 6.700 6.743 362,935 +0.05(+0.74%)
Jun 11, 2019 6.638 6.706 6.638 6.694 416,463 +0.07(+1.12%)
Jun 10, 2019 6.632 6.669 6.613 6.620 274,562 +0.02(+0.28%)
Jun 07, 2019 6.582 6.642 6.576 6.601 375,467 +0.02(+0.28%)
Jun 06, 2019 6.589 6.601 6.533 6.582 412,124 -0.01(-0.09%)
Jun 05, 2019 6.595 6.604 6.527 6.589 275,373 +0.02(+0.38%)
Jun 04, 2019 6.483 6.576 6.465 6.564 277,374 +0.11(+1.73%)
Jun 03, 2019 6.620 6.620 6.421 6.452 356,074 -0.07(-1.04%)
May 31, 2019 6.570 6.570 6.508 6.520 278,572 -0.07(-1.03%)
May 30, 2019 6.533 6.607 6.533 6.589 293,991 +0.04(+0.66%)
May 29, 2019 6.570 6.589 6.520 6.545 353,456 -0.04(-0.56%)
May 28, 2019 6.613 6.625 6.570 6.582 239,393 -0.01(-0.19%)
May 24, 2019 6.613 6.657 6.576 6.595 597,033 +0.00(+0.00%)
May 23, 2019 6.620 6.646 6.558 6.595 415,790 -0.06(-0.93%)
May 22, 2019 6.694 6.725 6.644 6.657 437,898 -0.04(-0.65%)
May 21, 2019 6.719 6.799 6.694 6.700 446,386 +0.00(+0.00%)
May 20, 2019 6.818 6.836 6.688 6.700 443,662 -0.12(-1.73%)
May 17, 2019 6.842 6.842 6.768 6.818 223,827 -0.04(-0.54%)
May 16, 2019 6.805 6.873 6.743 6.855 312,308 +0.06(+0.82%)
May 15, 2019 6.737 6.805 6.719 6.799 227,691 +0.04(+0.64%)
May 14, 2019 6.681 6.768 6.681 6.756 222,250 +0.08(+1.21%)
May 13, 2019 6.750 6.769 6.663 6.675 558,894 -0.14(-2.09%)
May 10, 2019 6.855 6.898 6.768 6.818 413,579 -0.05(-0.68%)
May 09, 2019 6.870 6.876 6.803 6.864 334,028 -0.02(-0.27%)
May 08, 2019 6.907 6.913 6.870 6.883 265,599 +0.01(+0.09%)
May 07, 2019 6.932 6.932 6.852 6.876 461,071 -0.06(-0.89%)
May 06, 2019 6.840 6.938 6.821 6.938 505,900 +0.06(+0.80%)
May 03, 2019 6.815 6.895 6.809 6.883 374,278 +0.07(+1.08%)
May 02, 2019 6.815 6.876 6.803 6.809 241,783 -0.01(-0.18%)
May 01, 2019 6.846 6.858 6.806 6.821 287,305 +0.02(+0.27%)
Apr 30, 2019 6.778 6.809 6.772 6.803 327,986 +0.03(+0.45%)
Apr 29, 2019 6.797 6.827 6.772 6.772 265,737 -0.02(-0.36%)
Apr 26, 2019 6.797 6.797 6.747 6.797 217,732 +0.05(+0.73%)
Apr 25, 2019 6.772 6.784 6.717 6.747 364,128 -0.02(-0.27%)
Apr 24, 2019 6.833 6.852 6.711 6.766 590,650 -0.06(-0.81%)
Apr 23, 2019 6.772 6.827 6.766 6.821 265,522 +0.05(+0.73%)
Apr 22, 2019 6.784 6.797 6.754 6.772 423,058 +0.01(+0.09%)
Apr 18, 2019 6.790 6.797 6.747 6.766 295,028 +0.00(+0.00%)
Apr 17, 2019 6.809 6.809 6.747 6.766 417,269 -0.04(-0.54%)
Apr 16, 2019 6.809 6.833 6.778 6.803 273,699 +0.02(+0.36%)
Apr 15, 2019 6.760 6.778 6.723 6.778 196,525 +0.03(+0.46%)
Apr 12, 2019 6.729 6.784 6.729 6.747 277,291 +0.01(+0.09%)
Apr 11, 2019 6.741 6.741 6.711 6.741 260,304 +0.03(+0.41%)
Apr 10, 2019 6.714 6.738 6.659 6.714 379,883 +0.01(+0.09%)
Apr 09, 2019 6.732 6.793 6.707 6.707 329,684 -0.04(-0.54%)
Apr 08, 2019 6.787 6.811 6.683 6.744 481,099 -0.04(-0.63%)
Apr 05, 2019 6.726 6.811 6.721 6.787 241,073 +0.05(+0.72%)
Apr 04, 2019 6.720 6.738 6.714 6.738 185,351 +0.03(+0.45%)
Apr 03, 2019 6.677 6.738 6.677 6.707 244,429 +0.03(+0.46%)
Apr 02, 2019 6.671 6.707 6.640 6.677 232,529 -0.01(-0.18%)
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.