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 (%)
Jul 31, 2013 4.461 4.496 4.429 4.468 0 +0.00(+0.08%)
Jul 30, 2013 4.432 4.471 4.411 4.464 0 +0.05(+1.21%)
Jul 29, 2013 4.468 4.482 4.390 4.411 0 -0.07(-1.58%)
Jul 26, 2013 4.489 4.510 4.453 4.482 0 -0.01(-0.16%)
Jul 25, 2013 4.464 4.510 4.453 4.489 0 +0.00(+0.00%)
Jul 24, 2013 4.500 4.535 4.461 4.489 0 -0.01(-0.24%)
Jul 23, 2013 4.478 4.517 4.468 4.500 0 +0.02(+0.48%)
Jul 22, 2013 4.432 4.478 4.446 4.478 0 +0.03(+0.72%)
Jul 19, 2013 4.432 4.453 4.432 4.446 0 -0.01(-0.16%)
Jul 18, 2013 4.450 4.453 4.418 4.453 0 +0.01(+0.20%)
Jul 17, 2013 4.414 4.446 4.397 4.444 344,139 +0.05(+1.08%)
Jul 16, 2013 4.400 4.453 4.383 4.397 0 -0.02(-0.40%)
Jul 15, 2013 4.411 4.429 4.383 4.414 0 +0.02(+0.57%)
Jul 12, 2013 4.354 4.393 4.354 4.390 0 +0.02(+0.41%)
Jul 11, 2013 4.361 4.379 4.351 4.372 0 +0.05(+1.15%)
Jul 10, 2013 4.269 4.333 4.255 4.322 0 +0.03(+0.74%)
Jul 09, 2013 4.269 4.294 4.237 4.290 0 +0.04(+1.00%)
Jul 08, 2013 4.248 4.290 4.248 4.248 0 -0.04(-0.83%)
Jul 05, 2013 4.301 4.322 4.248 4.283 0 -0.03(-0.66%)
Jul 03, 2013 4.290 4.361 4.290 4.312 0 -0.03(-0.73%)
Jul 02, 2013 4.404 4.418 4.336 4.344 0 -0.08(-1.84%)
Jul 01, 2013 4.418 4.468 4.377 4.425 0 +0.03(+0.73%)
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%)
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.