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 )

11.23 +0.13 (+1.22%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 31, 2016 4.742 4.769 4.742 4.765 281,979 +0.02(+0.39%)
May 27, 2016 4.751 4.746 4.746 4.746 350,171 +0.01(+0.19%)
May 26, 2016 4.728 4.755 4.714 4.737 343,619 +0.03(+0.59%)
May 25, 2016 4.696 4.728 4.696 4.709 513,450 +0.01(+0.29%)
May 24, 2016 4.673 4.705 4.663 4.696 536,554 +0.04(+0.79%)
May 23, 2016 4.640 4.677 4.640 4.659 380,376 +0.01(+0.20%)
May 20, 2016 4.659 4.682 4.649 4.649 409,461 -0.02(-0.39%)
May 19, 2016 4.686 4.696 4.649 4.668 308,211 -0.03(-0.69%)
May 18, 2016 4.696 4.728 4.654 4.700 383,861 +0.00(+0.00%)
May 17, 2016 4.686 4.732 4.686 4.700 490,630 +0.00(+0.10%)
May 16, 2016 4.691 4.732 4.680 4.696 486,885 +0.02(+0.39%)
May 13, 2016 4.696 4.696 4.640 4.677 514,997 -0.01(-0.20%)
May 12, 2016 4.677 4.677 4.654 4.686 296,031 +0.03(+0.69%)
May 11, 2016 4.663 4.686 4.649 4.654 250,776 -0.02(-0.49%)
May 10, 2016 4.673 4.684 4.649 4.677 369,730 +0.01(+0.20%)
May 09, 2016 4.645 4.686 4.640 4.668 377,461 +0.01(+0.30%)
May 06, 2016 4.659 4.671 4.650 4.654 361,716 -0.02(-0.39%)
May 05, 2016 4.650 4.691 4.640 4.672 388,548 +0.02(+0.49%)
May 04, 2016 4.677 4.681 4.650 4.650 574,626 -0.04(-0.78%)
May 03, 2016 4.704 4.713 4.681 4.686 464,064 -0.02(-0.48%)
May 02, 2016 4.709 4.732 4.691 4.709 499,377 +0.02(+0.49%)
Apr 29, 2016 4.736 4.745 4.677 4.686 559,359 -0.05(-0.96%)
Apr 28, 2016 4.750 4.786 4.722 4.732 669,510 -0.04(-0.76%)
Apr 27, 2016 4.823 4.823 4.754 4.768 561,325 -0.04(-0.76%)
Apr 26, 2016 4.777 4.805 4.745 4.805 437,480 +0.04(+0.86%)
Apr 25, 2016 4.745 4.777 4.745 4.763 279,838 -0.00(-0.10%)
Apr 22, 2016 4.736 4.768 4.727 4.768 281,429 +0.04(+0.77%)
Apr 21, 2016 4.727 4.759 4.713 4.732 450,897 +0.02(+0.39%)
Apr 20, 2016 4.672 4.731 4.672 4.713 448,429 +0.03(+0.68%)
Apr 19, 2016 4.663 4.700 4.663 4.681 613,166 +0.00(+0.10%)
Apr 18, 2016 4.681 4.713 4.654 4.677 1,308,355 -0.05(-0.97%)
Apr 15, 2016 4.782 4.800 4.719 4.722 815,012 -0.05(-0.96%)
Apr 14, 2016 4.736 4.773 4.713 4.768 360,130 +0.04(+0.87%)
Apr 13, 2016 4.691 4.741 4.677 4.727 442,032 +0.04(+0.78%)
Apr 12, 2016 4.659 4.695 4.636 4.691 301,199 +0.04(+0.88%)
Apr 11, 2016 4.631 4.663 4.613 4.650 406,724 +0.02(+0.49%)
Apr 08, 2016 4.613 4.645 4.604 4.627 252,941 +0.02(+0.50%)
Apr 07, 2016 4.608 4.645 4.581 4.604 475,439 -0.04(-0.87%)
Apr 06, 2016 4.581 4.658 4.581 4.645 366,884 +0.05(+1.18%)
Apr 05, 2016 4.640 4.649 4.581 4.590 377,891 -0.07(-1.45%)
Apr 04, 2016 4.685 4.685 4.640 4.658 260,725 -0.01(-0.19%)
Apr 01, 2016 4.663 4.694 4.649 4.667 284,222 -0.02(-0.48%)
Mar 31, 2016 4.658 4.708 4.654 4.690 277,403 +0.05(+0.97%)
Mar 30, 2016 4.622 4.703 4.617 4.645 371,732 +0.03(+0.69%)
Mar 29, 2016 4.559 4.622 4.559 4.613 403,105 +0.05(+0.99%)
Mar 28, 2016 4.590 4.590 4.554 4.568 406,634 -0.00(-0.10%)
Mar 24, 2016 4.663 4.572 4.572 4.572 453,731 -0.10(-2.13%)
Mar 23, 2016 4.690 4.694 4.663 4.672 277,254 -0.02(-0.48%)
Mar 22, 2016 4.681 4.694 4.660 4.694 291,518 +0.01(+0.19%)
Mar 21, 2016 4.681 4.712 4.658 4.685 415,182 -0.01(-0.19%)
Mar 18, 2016 4.685 4.708 4.681 4.694 366,326 +0.02(+0.39%)
Mar 17, 2016 4.608 4.685 4.608 4.676 569,829 +0.05(+1.07%)
Mar 16, 2016 4.550 4.631 4.541 4.627 715,433 +0.08(+1.69%)
Mar 15, 2016 4.545 4.550 4.500 4.550 605,248 +0.01(+0.30%)
Mar 14, 2016 4.527 4.550 4.487 4.536 482,211 +0.00(+0.10%)
Mar 11, 2016 4.514 4.545 4.496 4.532 502,175 +0.05(+1.21%)
Mar 10, 2016 4.491 4.499 4.450 4.478 556,481 +0.01(+0.30%)
Mar 09, 2016 4.423 4.464 4.401 4.464 572,909 +0.05(+1.12%)
Mar 08, 2016 4.396 4.419 4.356 4.414 415,982 +0.00(+0.00%)
Mar 07, 2016 4.397 4.428 4.374 4.414 823,914 +0.02(+0.51%)
Mar 04, 2016 4.401 4.468 4.388 4.392 888,910 +0.01(+0.20%)
Mar 03, 2016 4.365 4.419 4.365 4.383 699,297 +0.00(+0.10%)
Mar 02, 2016 4.343 4.397 4.321 4.379 539,603 +0.02(+0.41%)
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.