Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.845 6.895 6.845 6.882 221,334 +0.07(+1.10%)
Jun 27, 2019 6.820 6.838 6.788 6.807 210,556 +0.01(+0.18%)
Jun 26, 2019 6.782 6.820 6.757 6.795 222,841 +0.01(+0.18%)
Jun 25, 2019 6.870 6.870 6.745 6.782 230,385 -0.08(-1.18%)
Jun 24, 2019 6.888 6.895 6.832 6.863 314,138 +0.02(+0.27%)
Jun 21, 2019 6.832 6.901 6.807 6.845 279,994 +0.01(+0.09%)
Jun 20, 2019 6.851 6.876 6.813 6.838 337,733 +0.04(+0.64%)
Jun 19, 2019 6.751 6.795 6.731 6.795 179,831 +0.05(+0.74%)
Jun 18, 2019 6.720 6.745 6.670 6.745 338,684 +0.07(+1.12%)
Jun 17, 2019 6.707 6.717 6.664 6.670 293,736 -0.01(-0.19%)
Jun 14, 2019 6.739 6.739 6.670 6.682 197,133 -0.06(-0.93%)
Jun 13, 2019 6.788 6.788 6.720 6.745 249,287 +0.00(+0.05%)
Jun 12, 2019 6.705 6.766 6.698 6.742 363,027 +0.05(+0.74%)
Jun 11, 2019 6.636 6.705 6.636 6.692 416,569 +0.07(+1.12%)
Jun 10, 2019 6.630 6.667 6.612 6.618 274,632 +0.02(+0.28%)
Jun 07, 2019 6.581 6.641 6.575 6.599 375,562 +0.02(+0.28%)
Jun 06, 2019 6.587 6.599 6.531 6.581 412,229 -0.01(-0.09%)
Jun 05, 2019 6.593 6.602 6.525 6.587 275,443 +0.02(+0.38%)
Jun 04, 2019 6.482 6.575 6.463 6.562 277,444 +0.11(+1.73%)
Jun 03, 2019 6.618 6.618 6.420 6.451 356,164 -0.07(-1.04%)
May 31, 2019 6.568 6.568 6.506 6.519 278,643 -0.07(-1.03%)
May 30, 2019 6.531 6.605 6.531 6.587 294,066 +0.04(+0.66%)
May 29, 2019 6.568 6.587 6.519 6.544 353,545 -0.04(-0.56%)
May 28, 2019 6.612 6.624 6.568 6.581 239,454 -0.01(-0.19%)
May 24, 2019 6.612 6.655 6.575 6.593 597,185 +0.00(+0.00%)
May 23, 2019 6.618 6.645 6.556 6.593 415,895 -0.06(-0.93%)
May 22, 2019 6.692 6.723 6.643 6.655 438,009 -0.04(-0.65%)
May 21, 2019 6.717 6.797 6.692 6.698 446,499 +0.00(+0.00%)
May 20, 2019 6.816 6.835 6.686 6.698 443,774 -0.12(-1.73%)
May 17, 2019 6.841 6.841 6.766 6.816 223,883 -0.04(-0.54%)
May 16, 2019 6.804 6.872 6.742 6.853 312,387 +0.06(+0.82%)
May 15, 2019 6.735 6.804 6.717 6.797 227,749 +0.04(+0.64%)
May 14, 2019 6.680 6.766 6.680 6.754 222,307 +0.08(+1.21%)
May 13, 2019 6.748 6.767 6.661 6.674 559,036 -0.14(-2.09%)
May 10, 2019 6.853 6.896 6.766 6.816 413,684 -0.05(-0.68%)
May 09, 2019 6.869 6.875 6.801 6.862 334,113 -0.02(-0.27%)
May 08, 2019 6.905 6.912 6.869 6.881 265,666 +0.01(+0.09%)
May 07, 2019 6.930 6.930 6.850 6.875 461,188 -0.06(-0.89%)
May 06, 2019 6.838 6.936 6.819 6.936 506,028 +0.06(+0.80%)
May 03, 2019 6.813 6.893 6.807 6.881 374,373 +0.07(+1.08%)
May 02, 2019 6.813 6.875 6.801 6.807 241,845 -0.01(-0.18%)
May 01, 2019 6.844 6.856 6.804 6.819 287,378 +0.02(+0.27%)
Apr 30, 2019 6.776 6.807 6.770 6.801 328,069 +0.03(+0.45%)
Apr 29, 2019 6.795 6.826 6.770 6.770 265,805 -0.02(-0.36%)
Apr 26, 2019 6.795 6.795 6.746 6.795 217,787 +0.05(+0.73%)
Apr 25, 2019 6.770 6.783 6.715 6.746 364,221 -0.02(-0.27%)
Apr 24, 2019 6.832 6.850 6.709 6.764 590,800 -0.06(-0.81%)
Apr 23, 2019 6.770 6.826 6.764 6.819 265,590 +0.05(+0.73%)
Apr 22, 2019 6.783 6.795 6.752 6.770 423,165 +0.01(+0.09%)
Apr 18, 2019 6.789 6.795 6.746 6.764 295,103 +0.00(+0.00%)
Apr 17, 2019 6.807 6.807 6.746 6.764 417,375 -0.04(-0.54%)
Apr 16, 2019 6.807 6.832 6.776 6.801 273,769 +0.02(+0.36%)
Apr 15, 2019 6.758 6.776 6.721 6.776 196,575 +0.03(+0.46%)
Apr 12, 2019 6.727 6.783 6.727 6.746 277,361 +0.01(+0.09%)
Apr 11, 2019 6.740 6.740 6.709 6.740 260,370 +0.03(+0.41%)
Apr 10, 2019 6.712 6.736 6.657 6.712 379,979 +0.01(+0.09%)
Apr 09, 2019 6.730 6.791 6.706 6.706 329,767 -0.04(-0.54%)
Apr 08, 2019 6.785 6.809 6.681 6.742 481,221 -0.04(-0.63%)
Apr 05, 2019 6.724 6.809 6.719 6.785 241,134 +0.05(+0.72%)
Apr 04, 2019 6.718 6.736 6.712 6.736 185,398 +0.03(+0.45%)
Apr 03, 2019 6.675 6.736 6.675 6.706 244,491 +0.03(+0.46%)
Apr 02, 2019 6.669 6.706 6.639 6.675 232,588 -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.