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 )

11.12 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2017 6.219 6.224 6.188 6.214 382,605 +0.04(+0.59%)
Aug 30, 2017 6.146 6.193 6.120 6.177 289,505 +0.08(+1.28%)
Aug 29, 2017 6.067 6.125 6.062 6.099 370,812 +0.00(+0.00%)
Aug 28, 2017 6.146 6.146 6.078 6.099 564,872 -0.04(-0.68%)
Aug 25, 2017 6.203 6.203 6.109 6.141 259,572 +0.02(+0.34%)
Aug 24, 2017 6.151 6.151 6.099 6.120 166,734 +0.00(+0.00%)
Aug 23, 2017 6.088 6.120 6.073 6.120 258,940 +0.03(+0.51%)
Aug 22, 2017 6.057 6.104 6.052 6.088 337,303 +0.05(+0.78%)
Aug 21, 2017 6.047 6.094 6.031 6.041 316,838 -0.01(-0.09%)
Aug 18, 2017 6.062 6.099 6.041 6.047 311,008 -0.02(-0.26%)
Aug 17, 2017 6.120 6.141 6.057 6.062 374,031 -0.05(-0.85%)
Aug 16, 2017 6.151 6.193 6.109 6.114 480,547 -0.04(-0.59%)
Aug 15, 2017 6.161 6.172 6.130 6.151 345,404 -0.01(-0.17%)
Aug 14, 2017 6.109 6.214 6.109 6.161 395,128 +0.06(+1.03%)
Aug 11, 2017 5.932 6.109 5.906 6.099 1,204,497 +0.21(+3.55%)
Aug 10, 2017 6.083 6.114 5.890 5.890 1,352,371 -0.23(-3.84%)
Aug 09, 2017 6.120 6.182 6.117 6.125 516,624 -0.05(-0.76%)
Aug 08, 2017 6.219 6.240 6.161 6.172 407,324 -0.04(-0.67%)
Aug 07, 2017 6.234 6.234 6.193 6.214 452,797 +0.02(+0.25%)
Aug 04, 2017 6.209 6.183 6.198 440,410 -0.01(-0.08%)
Aug 03, 2017 6.245 6.255 6.188 6.203 531,245 -0.04(-0.58%)
Aug 02, 2017 6.265 6.265 6.203 6.240 496,589 +0.00(+0.00%)
Aug 01, 2017 6.250 6.281 6.224 6.240 552,724 +0.00(+0.00%)
Jul 31, 2017 6.265 6.291 6.229 6.240 462,847 -0.04(-0.58%)
Jul 28, 2017 6.291 6.291 6.240 6.276 280,397 +0.01(+0.17%)
Jul 27, 2017 6.265 6.276 6.229 6.265 276,017 +0.02(+0.33%)
Jul 26, 2017 6.193 6.260 6.193 6.245 336,518 +0.03(+0.42%)
Jul 25, 2017 6.214 6.229 6.214 6.219 312,171 +0.03(+0.42%)
Jul 24, 2017 6.209 6.224 6.162 6.193 345,981 -0.02(-0.33%)
Jul 21, 2017 6.224 6.240 6.193 6.214 284,978 -0.02(-0.25%)
Jul 20, 2017 6.255 6.197 6.229 392,203 +0.02(+0.33%)
Jul 19, 2017 6.188 6.209 6.152 6.209 489,994 +0.05(+0.84%)
Jul 18, 2017 6.162 6.167 6.141 6.157 239,050 +0.02(+0.34%)
Jul 17, 2017 6.115 6.157 6.115 6.136 519,354 +0.01(+0.17%)
Jul 14, 2017 6.100 6.154 6.084 6.126 592,217 +0.04(+0.60%)
Jul 13, 2017 6.136 6.136 6.069 6.089 371,382 -0.01(-0.17%)
Jul 12, 2017 6.126 6.126 6.084 6.100 465,894 +0.03(+0.51%)
Jul 11, 2017 6.074 6.095 6.053 6.069 353,640 +0.01(+0.17%)
Jul 10, 2017 6.136 6.136 6.032 6.058 1,002,008 -0.05(-0.85%)
Jul 07, 2017 6.126 6.126 6.084 6.110 499,078 +0.03(+0.43%)
Jul 06, 2017 6.161 6.161 6.070 6.084 608,443 -0.05(-0.75%)
Jul 05, 2017 6.136 6.141 6.095 6.130 411,430 +0.03(+0.42%)
Jul 03, 2017 6.136 6.136 6.084 6.105 289,978 +0.03(+0.42%)
Jun 30, 2017 6.069 6.125 6.038 6.079 366,696 +0.04(+0.68%)
Jun 29, 2017 6.105 6.105 6.002 6.038 408,571 -0.04(-0.59%)
Jun 28, 2017 6.028 6.082 6.028 6.074 258,948 +0.07(+1.11%)
Jun 27, 2017 6.069 6.069 6.002 6.007 486,156 -0.03(-0.51%)
Jun 26, 2017 6.028 6.095 6.006 6.038 401,896 +0.04(+0.60%)
Jun 23, 2017 6.028 6.069 6.002 6.002 568,639 -0.04(-0.60%)
Jun 22, 2017 6.100 6.141 6.028 6.038 1,634,499 -0.07(-1.09%)
Jun 21, 2017 6.146 6.151 6.100 6.105 400,467 -0.03(-0.50%)
Jun 20, 2017 6.172 6.172 6.100 6.136 350,593 -0.02(-0.25%)
Jun 19, 2017 6.115 6.156 6.105 6.151 412,439 +0.08(+1.27%)
Jun 16, 2017 6.095 6.095 6.028 6.074 363,576 +0.04(+0.60%)
Jun 15, 2017 6.074 6.074 5.992 6.038 426,583 -0.02(-0.25%)
Jun 14, 2017 6.120 6.120 6.017 6.053 354,993 -0.01(-0.17%)
Jun 13, 2017 6.064 6.089 6.039 6.064 277,198 +0.05(+0.85%)
Jun 12, 2017 6.038 6.043 5.976 6.012 452,909 -0.04(-0.68%)
Jun 09, 2017 6.141 6.151 6.028 6.053 359,332 -0.07(-1.09%)
Jun 08, 2017 6.182 6.182 6.086 6.120 477,818 -0.02(-0.25%)
Jun 07, 2017 6.161 6.161 6.094 6.136 597,683 +0.04(+0.67%)
Jun 06, 2017 6.100 6.100 6.064 6.095 427,275 +0.03(+0.42%)
Jun 05, 2017 6.095 6.100 6.059 6.069 285,766 +0.01(+0.17%)
Jun 02, 2017 6.059 6.100 6.044 6.059 321,501 +0.02(+0.25%)
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.