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 )

11.86 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 6.209 6.235 6.173 6.184 467,040 -0.04(-0.58%)
Jul 28, 2017 6.235 6.235 6.184 6.219 282,937 +0.01(+0.17%)
Jul 27, 2017 6.209 6.219 6.173 6.209 278,517 +0.02(+0.33%)
Jul 26, 2017 6.137 6.204 6.137 6.189 339,567 +0.03(+0.42%)
Jul 25, 2017 6.158 6.173 6.158 6.163 314,999 +0.03(+0.42%)
Jul 24, 2017 6.153 6.168 6.107 6.137 349,115 -0.02(-0.33%)
Jul 21, 2017 6.168 6.184 6.137 6.158 287,559 -0.02(-0.25%)
Jul 20, 2017 6.199 6.141 6.173 395,756 +0.02(+0.33%)
Jul 19, 2017 6.132 6.153 6.096 6.153 494,433 +0.05(+0.84%)
Jul 18, 2017 6.107 6.112 6.086 6.101 241,215 +0.02(+0.34%)
Jul 17, 2017 6.060 6.101 6.060 6.081 524,059 +0.01(+0.17%)
Jul 14, 2017 6.045 6.099 6.030 6.071 597,582 +0.04(+0.60%)
Jul 13, 2017 6.081 6.081 6.014 6.035 374,747 -0.01(-0.17%)
Jul 12, 2017 6.071 6.071 6.030 6.045 470,115 +0.03(+0.51%)
Jul 11, 2017 6.019 6.040 5.999 6.014 356,844 +0.01(+0.17%)
Jul 10, 2017 6.081 6.081 5.978 6.004 1,011,085 -0.05(-0.85%)
Jul 07, 2017 6.071 6.071 6.030 6.055 503,600 +0.03(+0.43%)
Jul 06, 2017 6.106 6.106 6.015 6.030 613,955 -0.05(-0.75%)
Jul 05, 2017 6.080 6.086 6.040 6.075 415,157 +0.03(+0.42%)
Jul 03, 2017 6.080 6.080 6.030 6.050 292,605 +0.03(+0.42%)
Jun 30, 2017 6.014 6.070 5.984 6.025 370,018 +0.04(+0.68%)
Jun 29, 2017 6.050 6.050 5.948 5.984 412,272 -0.04(-0.59%)
Jun 28, 2017 5.974 6.027 5.974 6.019 261,294 +0.07(+1.11%)
Jun 27, 2017 6.014 6.014 5.948 5.953 490,560 -0.03(-0.51%)
Jun 26, 2017 5.974 6.040 5.952 5.984 405,537 +0.04(+0.60%)
Jun 23, 2017 5.974 6.014 5.948 5.948 573,790 -0.04(-0.60%)
Jun 22, 2017 6.045 6.086 5.974 5.984 1,649,305 -0.07(-1.09%)
Jun 21, 2017 6.091 6.096 6.045 6.050 404,094 -0.03(-0.50%)
Jun 20, 2017 6.116 6.116 6.045 6.080 353,769 -0.02(-0.25%)
Jun 19, 2017 6.060 6.101 6.050 6.096 416,175 +0.08(+1.27%)
Jun 16, 2017 6.040 6.040 5.974 6.019 366,870 +0.04(+0.60%)
Jun 15, 2017 6.019 6.019 5.938 5.984 430,447 -0.02(-0.25%)
Jun 14, 2017 6.065 6.065 5.963 5.999 358,208 -0.01(-0.17%)
Jun 13, 2017 6.009 6.035 5.985 6.009 279,709 +0.05(+0.85%)
Jun 12, 2017 5.984 5.989 5.923 5.958 457,012 -0.04(-0.68%)
Jun 09, 2017 6.086 6.096 5.974 5.999 362,587 -0.07(-1.09%)
Jun 08, 2017 6.126 6.126 6.032 6.065 482,146 -0.02(-0.25%)
Jun 07, 2017 6.106 6.106 6.039 6.080 603,098 +0.04(+0.67%)
Jun 06, 2017 6.045 6.045 6.010 6.040 431,146 +0.03(+0.42%)
Jun 05, 2017 6.040 6.045 6.005 6.015 288,355 +0.01(+0.17%)
Jun 02, 2017 6.005 6.045 5.990 6.005 324,413 +0.02(+0.25%)
Jun 01, 2017 5.954 5.999 5.939 5.990 476,728 +0.05(+0.85%)
May 31, 2017 5.969 5.975 5.920 5.939 424,951 +0.01(+0.17%)
May 30, 2017 5.929 5.969 5.914 5.929 389,773 +0.03(+0.51%)
May 26, 2017 5.924 5.944 5.884 5.899 265,220 +0.00(+0.00%)
May 25, 2017 5.929 5.944 5.884 5.899 380,169 -0.01(-0.09%)
May 24, 2017 5.889 5.919 5.874 5.904 681,095 +0.05(+0.86%)
May 23, 2017 5.813 5.874 5.768 5.853 402,993 +0.08(+1.31%)
May 22, 2017 5.778 5.823 5.770 5.778 435,103 +0.02(+0.26%)
May 19, 2017 5.763 5.851 5.742 5.763 422,315 +0.03(+0.44%)
May 18, 2017 5.763 5.813 5.702 5.737 578,223 +0.00(+0.00%)
May 17, 2017 5.884 5.884 5.727 5.737 676,179 -0.16(-2.65%)
May 16, 2017 5.828 5.899 5.818 5.894 632,665 +0.09(+1.48%)
May 15, 2017 5.803 5.833 5.788 5.808 471,490 +0.02(+0.35%)
May 12, 2017 5.798 5.803 5.753 5.788 467,015 +0.01(+0.17%)
May 11, 2017 5.833 5.853 5.763 5.778 470,808 -0.04(-0.69%)
May 10, 2017 5.858 5.884 5.793 5.818 480,785 -0.03(-0.43%)
May 09, 2017 5.879 5.889 5.823 5.843 341,464 -0.03(-0.52%)
May 08, 2017 5.858 5.879 5.818 5.874 400,787 +0.04(+0.60%)
May 05, 2017 5.808 5.863 5.783 5.838 636,421 +0.04(+0.69%)
May 04, 2017 5.848 5.848 5.753 5.798 426,803 -0.03(-0.51%)
May 03, 2017 5.823 5.863 5.793 5.828 583,744 +0.02(+0.34%)
May 02, 2017 5.878 5.893 5.800 5.808 710,051 -0.06(-1.02%)
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.