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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 4.098 4.164 4.098 4.159 576,529 +0.07(+1.82%)
Jan 28, 2016 4.050 4.107 4.037 4.085 740,013 +0.04(+1.08%)
Jan 27, 2016 4.041 4.094 3.997 4.041 685,799 -0.03(-0.75%)
Jan 26, 2016 4.010 4.094 3.997 4.072 772,514 +0.08(+1.98%)
Jan 25, 2016 4.116 4.116 3.984 3.993 606,691 -0.12(-2.88%)
Jan 22, 2016 4.015 4.120 4.010 4.111 876,600 +0.12(+3.08%)
Jan 21, 2016 3.932 4.041 3.901 3.989 612,582 +0.06(+1.45%)
Jan 20, 2016 3.984 3.984 3.809 3.932 1,841,803 -0.11(-2.71%)
Jan 19, 2016 4.098 4.111 3.980 4.041 734,672 -0.03(-0.75%)
Jan 15, 2016 4.107 4.072 4.072 4.072 1,066,852 -0.11(-2.72%)
Jan 14, 2016 4.155 4.199 4.107 4.186 862,101 +0.03(+0.63%)
Jan 13, 2016 4.361 4.361 4.124 4.159 1,669,067 -0.17(-3.95%)
Jan 12, 2016 4.383 4.418 4.304 4.330 855,448 -0.05(-1.10%)
Jan 11, 2016 4.436 4.449 4.344 4.379 888,935 -0.04(-0.79%)
Jan 08, 2016 4.475 4.514 4.409 4.414 657,172 -0.06(-1.27%)
Jan 07, 2016 4.550 4.554 4.471 4.471 848,747 -0.13(-2.81%)
Jan 06, 2016 4.646 4.661 4.580 4.600 673,209 -0.08(-1.64%)
Jan 05, 2016 4.655 4.707 4.642 4.677 660,923 +0.04(+0.76%)
Jan 04, 2016 4.607 4.646 4.532 4.642 823,039 +0.04(+0.76%)
Dec 31, 2015 4.598 4.607 4.607 4.607 888,663 +0.01(+0.19%)
Dec 30, 2015 4.655 4.681 4.598 4.598 936,694 -0.05(-1.04%)
Dec 29, 2015 4.690 4.720 4.615 4.646 1,245,068 -0.03(-0.66%)
Dec 28, 2015 4.750 4.790 4.659 4.677 904,251 -0.11(-2.27%)
Dec 24, 2015 4.685 4.785 4.785 4.785 891,465 +0.07(+1.57%)
Dec 23, 2015 4.594 4.711 4.564 4.711 1,968,206 +0.12(+2.65%)
Dec 22, 2015 4.516 4.598 4.496 4.590 1,357,834 +0.07(+1.44%)
Dec 21, 2015 4.525 4.533 4.499 4.525 919,809 +0.00(+0.10%)
Dec 18, 2015 4.529 4.542 4.490 4.520 698,051 +0.00(+0.10%)
Dec 17, 2015 4.542 4.568 4.507 4.516 1,237,391 -0.02(-0.38%)
Dec 16, 2015 4.334 4.555 4.334 4.533 1,647,405 +0.19(+4.30%)
Dec 15, 2015 4.282 4.403 4.282 4.347 1,534,580 +0.07(+1.62%)
Dec 14, 2015 4.390 4.412 4.251 4.277 2,257,832 -0.14(-3.15%)
Dec 11, 2015 4.464 4.512 4.403 4.416 1,478,300 -0.11(-2.40%)
Dec 10, 2015 4.520 4.546 4.499 4.525 729,030 -0.01(-0.19%)
Dec 09, 2015 4.581 4.622 4.529 4.533 1,311,038 -0.08(-1.79%)
Dec 08, 2015 4.642 4.659 4.607 4.616 669,865 -0.05(-1.02%)
Dec 07, 2015 4.672 4.677 4.621 4.664 471,692 -0.03(-0.73%)
Dec 04, 2015 4.677 4.724 4.670 4.698 671,100 +0.00(+0.09%)
Dec 03, 2015 4.745 4.745 4.664 4.694 477,803 -0.03(-0.73%)
Dec 02, 2015 4.737 4.763 4.715 4.728 547,648 -0.01(-0.18%)
Dec 01, 2015 4.720 4.758 4.715 4.737 446,572 +0.00(+0.09%)
Nov 30, 2015 4.698 4.737 4.668 4.732 509,909 +0.05(+1.01%)
Nov 27, 2015 4.672 4.694 4.664 4.685 141,552 +0.02(+0.37%)
Nov 25, 2015 4.655 4.668 4.668 4.668 418,852 +0.00(+0.09%)
Nov 24, 2015 4.646 4.681 4.640 4.664 459,861 -0.01(-0.28%)
Nov 23, 2015 4.707 4.732 4.659 4.677 432,359 -0.01(-0.28%)
Nov 20, 2015 4.745 4.758 4.685 4.689 336,780 -0.06(-1.18%)
Nov 19, 2015 4.763 4.771 4.698 4.745 460,010 -0.01(-0.18%)
Nov 18, 2015 4.724 4.769 4.720 4.754 495,300 +0.03(+0.55%)
Nov 17, 2015 4.745 4.771 4.711 4.728 572,660 -0.03(-0.63%)
Nov 16, 2015 4.720 4.782 4.715 4.758 594,972 +0.06(+1.19%)
Nov 13, 2015 4.750 4.750 4.681 4.702 547,301 -0.04(-0.91%)
Nov 12, 2015 4.801 4.823 4.745 4.745 352,993 -0.09(-1.78%)
Nov 11, 2015 4.840 4.853 4.806 4.831 366,154 -0.01(-0.18%)
Nov 10, 2015 4.806 4.865 4.786 4.840 356,821 +0.01(+0.27%)
Nov 09, 2015 4.892 4.900 4.803 4.827 328,943 -0.07(-1.41%)
Nov 06, 2015 4.930 4.936 4.866 4.896 492,783 -0.04(-0.87%)
Nov 05, 2015 4.969 4.990 4.939 4.939 759,017 -0.05(-1.03%)
Nov 04, 2015 4.994 5.011 4.965 4.990 446,430 -0.01(-0.13%)
Nov 03, 2015 4.965 4.999 4.918 4.997 443,731 +0.03(+0.56%)
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.