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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2014 5.526 5.538 5.481 5.515 691,386 +0.00(+0.00%)
May 29, 2014 5.481 5.515 5.471 5.515 700,153 +0.04(+0.76%)
May 28, 2014 5.462 5.503 5.435 5.473 382,005 +0.03(+0.49%)
May 27, 2014 5.473 5.473 5.446 5.446 617,446 -0.03(-0.49%)
May 23, 2014 5.481 5.473 5.473 5.473 686,198 +0.02(+0.42%)
May 22, 2014 5.420 5.492 5.405 5.450 589,930 +0.05(+0.99%)
May 21, 2014 5.359 5.408 5.348 5.397 716,345 +0.03(+0.50%)
May 20, 2014 5.454 5.454 5.367 5.370 488,026 -0.07(-1.26%)
May 19, 2014 5.431 5.443 5.405 5.439 586,951 +0.04(+0.70%)
May 16, 2014 5.389 5.420 5.359 5.401 844,502 +0.00(+0.00%)
May 15, 2014 5.450 5.469 5.386 5.401 699,130 -0.03(-0.63%)
May 14, 2014 5.435 5.439 5.412 5.435 436,530 +0.00(+0.07%)
May 13, 2014 5.397 5.439 5.359 5.431 855,866 +0.06(+1.13%)
May 12, 2014 5.374 5.389 5.348 5.370 482,822 -0.02(-0.35%)
May 09, 2014 5.374 5.393 5.332 5.389 600,296 +0.00(+0.00%)
May 08, 2014 5.401 5.416 5.359 5.389 370,286 +0.01(+0.21%)
May 07, 2014 5.355 5.378 5.314 5.378 592,941 +0.03(+0.49%)
May 06, 2014 5.306 5.359 5.268 5.351 556,163 +0.07(+1.36%)
May 05, 2014 5.299 5.302 5.265 5.280 581,643 +0.00(+0.07%)
May 02, 2014 5.340 5.344 5.268 5.276 448,107 -0.05(-0.99%)
May 01, 2014 5.310 5.333 5.299 5.329 444,700 +0.02(+0.36%)
Apr 30, 2014 5.272 5.314 5.257 5.310 522,111 +0.04(+0.72%)
Apr 29, 2014 5.261 5.272 5.235 5.272 387,611 +0.04(+0.72%)
Apr 28, 2014 5.261 5.280 5.235 5.235 462,376 +0.00(+0.00%)
Apr 25, 2014 5.253 5.261 5.212 5.235 395,428 -0.02(-0.36%)
Apr 24, 2014 5.250 5.272 5.227 5.253 527,625 +0.02(+0.36%)
Apr 23, 2014 5.219 5.257 5.219 5.235 585,964 +0.03(+0.51%)
Apr 22, 2014 5.167 5.208 5.160 5.208 583,333 +0.03(+0.58%)
Apr 21, 2014 5.208 5.231 5.155 5.178 995,193 -0.03(-0.65%)
Apr 17, 2014 5.227 5.212 5.212 5.212 505,037 -0.04(-0.72%)
Apr 16, 2014 5.193 5.282 5.189 5.250 1,028,812 +0.07(+1.31%)
Apr 15, 2014 5.185 5.201 5.136 5.182 885,396 +0.01(+0.22%)
Apr 14, 2014 5.170 5.189 5.133 5.170 645,143 +0.02(+0.29%)
Apr 11, 2014 5.167 5.170 5.136 5.155 487,856 +0.00(+0.00%)
Apr 10, 2014 5.182 5.216 5.144 5.155 507,212 -0.05(-0.87%)
Apr 09, 2014 5.197 5.231 5.170 5.201 1,000,617 +0.01(+0.22%)
Apr 08, 2014 5.227 5.227 5.133 5.189 781,403 -0.02(-0.36%)
Apr 07, 2014 5.246 5.246 5.163 5.208 685,451 -0.03(-0.64%)
Apr 04, 2014 5.302 5.313 5.223 5.242 878,438 -0.02(-0.43%)
Apr 03, 2014 5.287 5.339 5.249 5.264 836,742 -0.03(-0.50%)
Apr 02, 2014 5.234 5.313 5.171 5.291 1,199,118 +0.10(+2.02%)
Apr 01, 2014 5.096 5.187 5.096 5.186 766,800 +0.13(+2.67%)
Mar 31, 2014 5.077 5.077 5.043 5.051 354,873 +0.00(+0.00%)
Mar 28, 2014 5.054 5.062 5.013 5.051 451,963 +0.00(+0.07%)
Mar 27, 2014 5.073 5.073 5.039 5.047 403,952 -0.01(-0.22%)
Mar 26, 2014 5.084 5.092 5.048 5.058 473,120 -0.00(-0.07%)
Mar 25, 2014 5.118 5.118 5.028 5.062 566,879 -0.02(-0.37%)
Mar 24, 2014 5.141 5.148 5.066 5.081 388,435 -0.03(-0.59%)
Mar 21, 2014 5.159 5.189 5.103 5.111 429,058 -0.06(-1.16%)
Mar 20, 2014 5.148 5.174 5.129 5.171 426,782 +0.01(+0.29%)
Mar 19, 2014 5.189 5.204 5.141 5.156 600,224 -0.01(-0.22%)
Mar 18, 2014 5.141 5.182 5.141 5.167 688,480 +0.04(+0.88%)
Mar 17, 2014 5.103 5.141 5.081 5.122 779,784 +0.04(+0.89%)
Mar 14, 2014 5.103 5.111 5.058 5.077 469,826 -0.01(-0.15%)
Mar 13, 2014 5.107 5.131 5.036 5.084 748,459 -0.01(-0.22%)
Mar 12, 2014 5.088 5.118 5.032 5.096 457,450 +0.02(+0.44%)
Mar 11, 2014 5.178 5.186 5.066 5.073 792,608 -0.11(-2.10%)
Mar 10, 2014 5.133 5.193 5.133 5.182 366,493 +0.02(+0.44%)
Mar 07, 2014 5.208 5.227 5.111 5.159 427,644 -0.01(-0.25%)
Mar 06, 2014 5.173 5.202 5.161 5.173 605,238 +0.01(+0.22%)
Mar 05, 2014 5.109 5.184 5.109 5.161 654,276 +0.06(+1.24%)
Mar 04, 2014 5.094 5.135 5.076 5.098 506,651 +0.04(+0.74%)
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.