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: 11:21 AM EDT, Jun 18, 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 6.267 6.293 6.231 6.241 462,730 -0.04(-0.58%)
Jul 28, 2017 6.293 6.293 6.241 6.277 280,326 +0.01(+0.17%)
Jul 27, 2017 6.267 6.277 6.231 6.267 275,947 +0.02(+0.33%)
Jul 26, 2017 6.195 6.262 6.195 6.246 336,433 +0.03(+0.42%)
Jul 25, 2017 6.216 6.231 6.215 6.220 312,092 +0.03(+0.42%)
Jul 24, 2017 6.210 6.226 6.163 6.195 345,894 -0.02(-0.33%)
Jul 21, 2017 6.226 6.241 6.195 6.215 284,906 -0.02(-0.25%)
Jul 20, 2017 6.257 6.198 6.231 392,104 +0.02(+0.33%)
Jul 19, 2017 6.189 6.210 6.153 6.210 489,870 +0.05(+0.84%)
Jul 18, 2017 6.163 6.169 6.143 6.158 238,989 +0.02(+0.34%)
Jul 17, 2017 6.117 6.158 6.117 6.138 519,223 +0.01(+0.17%)
Jul 14, 2017 6.101 6.156 6.086 6.127 592,067 +0.04(+0.60%)
Jul 13, 2017 6.138 6.138 6.070 6.091 371,288 -0.01(-0.17%)
Jul 12, 2017 6.127 6.127 6.086 6.101 465,776 +0.03(+0.51%)
Jul 11, 2017 6.075 6.096 6.055 6.070 353,551 +0.01(+0.17%)
Jul 10, 2017 6.138 6.138 6.034 6.060 1,001,755 -0.05(-0.85%)
Jul 07, 2017 6.127 6.127 6.086 6.112 498,952 +0.03(+0.43%)
Jul 06, 2017 6.163 6.163 6.071 6.086 608,289 -0.05(-0.75%)
Jul 05, 2017 6.137 6.142 6.096 6.132 411,326 +0.03(+0.42%)
Jul 03, 2017 6.137 6.137 6.086 6.106 289,905 +0.03(+0.42%)
Jun 30, 2017 6.070 6.127 6.040 6.081 366,603 +0.04(+0.68%)
Jun 29, 2017 6.106 6.106 6.004 6.040 408,467 -0.04(-0.59%)
Jun 28, 2017 6.029 6.083 6.029 6.076 258,882 +0.07(+1.11%)
Jun 27, 2017 6.070 6.070 6.004 6.009 486,033 -0.03(-0.51%)
Jun 26, 2017 6.029 6.096 6.007 6.040 401,794 +0.04(+0.60%)
Jun 23, 2017 6.029 6.070 6.004 6.004 568,495 -0.04(-0.60%)
Jun 22, 2017 6.101 6.142 6.029 6.040 1,634,085 -0.07(-1.09%)
Jun 21, 2017 6.147 6.153 6.101 6.106 400,365 -0.03(-0.50%)
Jun 20, 2017 6.173 6.173 6.101 6.137 350,504 -0.02(-0.25%)
Jun 19, 2017 6.117 6.158 6.106 6.153 412,334 +0.08(+1.27%)
Jun 16, 2017 6.096 6.096 6.029 6.076 363,484 +0.04(+0.60%)
Jun 15, 2017 6.076 6.076 5.993 6.040 426,475 -0.02(-0.25%)
Jun 14, 2017 6.122 6.122 6.019 6.055 354,903 -0.01(-0.17%)
Jun 13, 2017 6.065 6.091 6.041 6.065 277,127 +0.05(+0.85%)
Jun 12, 2017 6.040 6.045 5.978 6.014 452,794 -0.04(-0.68%)
Jun 09, 2017 6.142 6.153 6.029 6.055 359,241 -0.07(-1.09%)
Jun 08, 2017 6.183 6.183 6.088 6.122 477,697 -0.02(-0.25%)
Jun 07, 2017 6.163 6.163 6.095 6.137 597,532 +0.04(+0.67%)
Jun 06, 2017 6.101 6.101 6.066 6.096 427,167 +0.03(+0.42%)
Jun 05, 2017 6.096 6.101 6.061 6.071 285,694 +0.01(+0.17%)
Jun 02, 2017 6.061 6.101 6.045 6.061 321,419 +0.02(+0.25%)
Jun 01, 2017 6.010 6.055 5.995 6.045 472,328 +0.05(+0.85%)
May 31, 2017 6.025 6.030 5.975 5.995 421,029 +0.01(+0.17%)
May 30, 2017 5.984 6.025 5.969 5.984 386,176 +0.03(+0.51%)
May 26, 2017 5.979 6.000 5.939 5.954 262,773 +0.00(+0.00%)
May 25, 2017 5.984 6.000 5.939 5.954 376,661 -0.01(-0.09%)
May 24, 2017 5.944 5.974 5.928 5.959 674,810 +0.05(+0.86%)
May 23, 2017 5.867 5.928 5.821 5.908 399,274 +0.08(+1.31%)
May 22, 2017 5.832 5.877 5.824 5.832 431,088 +0.02(+0.26%)
May 19, 2017 5.816 5.905 5.796 5.816 418,418 +0.03(+0.44%)
May 18, 2017 5.816 5.867 5.755 5.791 572,887 +0.00(+0.00%)
May 17, 2017 5.939 5.939 5.781 5.791 669,938 -0.16(-2.65%)
May 16, 2017 5.882 5.954 5.872 5.949 626,827 +0.09(+1.48%)
May 15, 2017 5.857 5.888 5.842 5.862 467,139 +0.02(+0.35%)
May 12, 2017 5.852 5.857 5.806 5.842 462,705 +0.01(+0.17%)
May 11, 2017 5.888 5.907 5.816 5.832 466,463 -0.04(-0.69%)
May 10, 2017 5.913 5.939 5.847 5.872 476,347 -0.03(-0.43%)
May 09, 2017 5.933 5.944 5.877 5.898 338,313 -0.03(-0.52%)
May 08, 2017 5.913 5.933 5.872 5.928 397,089 +0.04(+0.61%)
May 05, 2017 5.862 5.918 5.837 5.893 630,547 +0.04(+0.69%)
May 04, 2017 5.903 5.903 5.807 5.852 422,864 -0.03(-0.51%)
May 03, 2017 5.878 5.918 5.847 5.883 578,357 +0.02(+0.34%)
May 02, 2017 5.933 5.948 5.854 5.862 703,498 -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.