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 -0.07 (-0.61%)
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 31, 2020 7.723 7.730 7.631 7.658 209,916 -0.06(-0.77%)
Jan 30, 2020 7.664 7.717 7.664 7.717 283,786 -0.01(-0.17%)
Jan 29, 2020 7.717 7.743 7.684 7.730 156,793 +0.03(+0.34%)
Jan 28, 2020 7.645 7.704 7.638 7.704 176,520 +0.07(+0.86%)
Jan 27, 2020 7.684 7.710 7.612 7.638 327,747 -0.11(-1.36%)
Jan 24, 2020 7.809 7.842 7.730 7.743 328,631 -0.04(-0.51%)
Jan 23, 2020 7.783 7.789 7.763 7.783 190,641 -0.00(-0.04%)
Jan 22, 2020 7.750 7.802 7.750 7.786 176,874 +0.03(+0.38%)
Jan 21, 2020 7.737 7.783 7.730 7.756 372,501 +0.01(+0.08%)
Jan 17, 2020 7.756 7.763 7.743 7.750 245,941 +0.01(+0.17%)
Jan 16, 2020 7.730 7.756 7.664 7.737 199,335 +0.01(+0.17%)
Jan 15, 2020 7.684 7.723 7.677 7.723 289,408 +0.04(+0.51%)
Jan 14, 2020 7.664 7.697 7.664 7.684 241,559 +0.01(+0.17%)
Jan 13, 2020 7.645 7.674 7.631 7.671 189,553 +0.04(+0.52%)
Jan 10, 2020 7.645 7.664 7.631 7.631 167,811 +0.00(+0.00%)
Jan 09, 2020 7.618 7.651 7.605 7.631 332,105 +0.02(+0.26%)
Jan 08, 2020 7.566 7.631 7.559 7.612 375,020 +0.07(+0.87%)
Jan 07, 2020 7.546 7.552 7.533 7.546 348,009 +0.01(+0.09%)
Jan 06, 2020 7.526 7.552 7.525 7.539 237,596 +0.01(+0.17%)
Jan 03, 2020 7.487 7.546 7.480 7.526 246,245 -0.01(-0.09%)
Jan 02, 2020 7.526 7.546 7.434 7.533 881,712 +0.03(+0.44%)
Dec 31, 2019 7.454 7.513 7.447 7.500 230,589 +0.04(+0.53%)
Dec 30, 2019 7.447 7.559 7.447 7.460 760,799 -0.12(-1.61%)
Dec 27, 2019 7.608 7.641 7.556 7.582 907,416 -0.02(-0.26%)
Dec 26, 2019 7.641 7.641 7.602 7.602 127,957 -0.03(-0.34%)
Dec 24, 2019 7.621 7.641 7.576 7.628 124,796 +0.03(+0.34%)
Dec 23, 2019 7.530 7.618 7.510 7.602 298,020 +0.03(+0.34%)
Dec 20, 2019 7.530 7.576 7.471 7.576 200,593 +0.05(+0.69%)
Dec 19, 2019 7.543 7.556 7.477 7.523 219,641 -0.03(-0.35%)
Dec 18, 2019 7.438 7.556 7.438 7.549 257,835 +0.08(+1.05%)
Dec 17, 2019 7.438 7.484 7.425 7.471 208,405 +0.05(+0.70%)
Dec 16, 2019 7.399 7.458 7.393 7.419 244,546 +0.02(+0.26%)
Dec 13, 2019 7.445 7.465 7.399 7.399 189,108 -0.05(-0.70%)
Dec 12, 2019 7.471 7.504 7.425 7.451 215,401 +0.01(+0.13%)
Dec 11, 2019 7.383 7.455 7.374 7.442 266,192 +0.07(+0.97%)
Dec 10, 2019 7.409 7.409 7.357 7.370 176,519 -0.02(-0.26%)
Dec 09, 2019 7.416 7.422 7.377 7.390 257,040 -0.05(-0.61%)
Dec 06, 2019 7.435 7.468 7.390 7.435 265,647 -0.02(-0.26%)
Dec 05, 2019 7.344 7.455 7.293 7.455 609,335 +0.10(+1.41%)
Dec 04, 2019 7.280 7.377 7.273 7.351 183,812 +0.06(+0.80%)
Dec 03, 2019 7.267 7.293 7.224 7.293 271,466 +0.01(+0.18%)
Dec 02, 2019 7.299 7.306 7.280 7.280 181,675 -0.05(-0.62%)
Nov 29, 2019 7.286 7.325 7.280 7.325 98,267 +0.04(+0.53%)
Nov 27, 2019 7.286 7.325 7.280 7.286 188,514 -0.01(-0.09%)
Nov 26, 2019 7.293 7.306 7.260 7.293 233,876 +0.01(+0.09%)
Nov 25, 2019 7.286 7.318 7.280 7.286 233,476 +0.01(+0.09%)
Nov 22, 2019 7.273 7.325 7.260 7.280 137,451 +0.01(+0.09%)
Nov 21, 2019 7.318 7.344 7.267 7.273 207,231 -0.05(-0.62%)
Nov 20, 2019 7.318 7.351 7.293 7.318 166,521 -0.01(-0.09%)
Nov 19, 2019 7.312 7.331 7.280 7.325 203,374 +0.00(+0.00%)
Nov 18, 2019 7.286 7.325 7.286 7.325 291,197 +0.03(+0.36%)
Nov 15, 2019 7.273 7.299 7.260 7.299 198,232 +0.05(+0.63%)
Nov 14, 2019 7.254 7.260 7.219 7.254 159,316 -0.01(-0.09%)
Nov 13, 2019 7.267 7.280 7.234 7.260 165,623 +0.01(+0.09%)
Nov 12, 2019 7.267 7.280 7.251 7.254 156,446 -0.03(-0.44%)
Nov 11, 2019 7.247 7.286 7.224 7.286 216,097 +0.03(+0.45%)
Nov 08, 2019 7.228 7.254 7.195 7.254 230,166 +0.06(+0.77%)
Nov 07, 2019 7.237 7.269 7.192 7.199 220,468 -0.05(-0.62%)
Nov 06, 2019 7.256 7.256 7.224 7.244 208,898 -0.02(-0.27%)
Nov 05, 2019 7.250 7.269 7.211 7.263 269,056 +0.03(+0.44%)
Nov 04, 2019 7.199 7.256 7.179 7.231 235,451 +0.05(+0.72%)
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.