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 (%)
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.