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 6.220 6.226 6.189 6.215 382,508 +0.04(+0.59%)
Aug 30, 2017 6.147 6.194 6.121 6.179 289,432 +0.08(+1.28%)
Aug 29, 2017 6.069 6.127 6.064 6.100 370,718 +0.00(+0.00%)
Aug 28, 2017 6.147 6.147 6.079 6.100 564,728 -0.04(-0.68%)
Aug 25, 2017 6.205 6.205 6.111 6.142 259,506 +0.02(+0.34%)
Aug 24, 2017 6.153 6.153 6.100 6.121 166,692 +0.00(+0.00%)
Aug 23, 2017 6.090 6.121 6.074 6.121 258,874 +0.03(+0.51%)
Aug 22, 2017 6.059 6.106 6.053 6.090 337,217 +0.05(+0.78%)
Aug 21, 2017 6.048 6.095 6.032 6.043 316,758 -0.01(-0.09%)
Aug 18, 2017 6.064 6.100 6.043 6.048 310,929 -0.02(-0.26%)
Aug 17, 2017 6.121 6.142 6.059 6.064 373,936 -0.05(-0.85%)
Aug 16, 2017 6.153 6.194 6.111 6.116 480,425 -0.04(-0.59%)
Aug 15, 2017 6.163 6.173 6.132 6.153 345,316 -0.01(-0.17%)
Aug 14, 2017 6.111 6.215 6.111 6.163 395,028 +0.06(+1.03%)
Aug 11, 2017 5.933 6.111 5.907 6.100 1,204,192 +0.21(+3.55%)
Aug 10, 2017 6.085 6.116 5.891 5.891 1,352,029 -0.24(-3.84%)
Aug 09, 2017 6.121 6.184 6.119 6.126 516,493 -0.05(-0.76%)
Aug 08, 2017 6.220 6.241 6.163 6.173 407,221 -0.04(-0.67%)
Aug 07, 2017 6.236 6.236 6.195 6.215 452,682 +0.02(+0.25%)
Aug 04, 2017 6.210 6.184 6.200 440,298 -0.01(-0.08%)
Aug 03, 2017 6.246 6.257 6.189 6.205 531,110 -0.04(-0.58%)
Aug 02, 2017 6.267 6.267 6.205 6.241 496,463 +0.00(+0.00%)
Aug 01, 2017 6.252 6.283 6.226 6.241 552,584 +0.00(+0.00%)
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%)
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.