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 )

11.27 +0.07 (+0.64%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jan 31, 2018 6.579 6.677 6.554 6.639 357,384 +0.07(+1.00%)
Jan 30, 2018 6.628 6.634 6.601 6.573 377,125 -0.10(-1.48%)
Jan 29, 2018 6.743 6.749 6.645 6.672 365,752 -0.06(-0.90%)
Jan 26, 2018 6.732 6.738 6.688 6.732 275,656 +0.01(+0.16%)
Jan 25, 2018 6.732 6.746 6.683 6.721 413,297 -0.01(-0.16%)
Jan 24, 2018 6.727 6.826 6.706 6.732 488,177 +0.02(+0.25%)
Jan 23, 2018 6.694 6.749 6.692 6.716 378,022 +0.00(+0.00%)
Jan 22, 2018 6.699 6.716 6.650 6.716 457,046 +0.04(+0.66%)
Jan 19, 2018 6.683 6.683 6.639 6.672 284,602 +0.02(+0.33%)
Jan 18, 2018 6.617 6.683 6.597 6.650 341,034 +0.04(+0.67%)
Jan 17, 2018 6.612 6.655 6.584 6.606 515,436 +0.00(+0.00%)
Jan 16, 2018 6.694 6.694 6.595 6.606 440,780 -0.04(-0.66%)
Jan 12, 2018 6.650 6.650 6.650 0 +0.05(+0.83%)
Jan 11, 2018 6.595 6.617 6.573 6.595 325,246 -0.01(-0.08%)
Jan 10, 2018 6.645 6.645 6.590 6.601 249,170 -0.04(-0.58%)
Jan 09, 2018 6.595 6.672 6.595 6.639 446,930 +0.04(+0.67%)
Jan 08, 2018 6.595 6.612 6.562 6.595 338,503 -0.01(-0.08%)
Jan 05, 2018 6.623 6.623 6.584 6.601 336,181 +0.00(+0.04%)
Jan 04, 2018 6.590 6.612 6.546 6.598 554,465 +0.06(+0.88%)
Jan 03, 2018 6.524 6.573 6.484 6.540 613,235 +0.04(+0.59%)
Jan 02, 2018 6.546 6.546 6.496 6.502 407,298 -0.01(-0.17%)
Dec 29, 2017 6.513 6.513 6.513 0 +0.02(+0.34%)
Dec 28, 2017 6.485 6.502 6.458 6.491 399,187 -0.01(-0.08%)
Dec 27, 2017 6.474 6.507 6.425 6.496 546,545 +0.05(+0.85%)
Dec 26, 2017 6.491 6.491 6.414 6.442 521,736 -0.06(-0.92%)
Dec 22, 2017 6.540 6.540 6.474 6.502 341,075 +0.01(+0.08%)
Dec 21, 2017 6.507 6.529 6.485 6.496 378,295 +0.03(+0.51%)
Dec 20, 2017 6.496 6.502 6.458 6.463 317,335 -0.01(-0.17%)
Dec 19, 2017 6.502 6.502 6.458 6.474 276,428 +0.00(+0.00%)
Dec 18, 2017 6.496 6.507 6.458 6.474 338,097 +0.00(+0.00%)
Dec 15, 2017 6.469 6.496 6.447 6.474 438,977 +0.03(+0.51%)
Dec 14, 2017 6.496 6.502 6.422 6.442 411,302 -0.04(-0.67%)
Dec 13, 2017 6.507 6.507 6.463 6.485 398,795 +0.02(+0.34%)
Dec 12, 2017 6.496 6.496 6.453 6.463 279,865 -0.02(-0.34%)
Dec 11, 2017 6.469 6.496 6.453 6.485 436,461 +0.04(+0.68%)
Dec 08, 2017 6.436 6.458 6.420 6.442 749,955 +0.01(+0.08%)
Dec 07, 2017 6.382 6.447 6.377 6.436 431,878 +0.04(+0.68%)
Dec 06, 2017 6.366 6.409 6.366 6.393 344,780 +0.03(+0.42%)
Dec 05, 2017 6.371 6.404 6.355 6.366 420,364 -0.01(-0.08%)
Dec 04, 2017 6.425 6.431 6.355 6.371 550,010 -0.04(-0.67%)
Dec 01, 2017 6.436 6.436 6.358 6.415 267,013 +0.02(+0.34%)
Nov 30, 2017 6.388 6.431 6.387 6.393 366,090 +0.01(+0.17%)
Nov 29, 2017 6.431 6.431 6.344 6.382 303,548 -0.04(-0.59%)
Nov 28, 2017 6.458 6.458 6.409 6.420 401,355 -0.01(-0.17%)
Nov 27, 2017 6.469 6.469 6.409 6.431 318,531 -0.02(-0.25%)
Nov 24, 2017 6.442 6.458 6.409 6.447 162,761 +0.01(+0.17%)
Nov 22, 2017 6.431 6.442 6.420 6.436 247,375 +0.02(+0.25%)
Nov 21, 2017 6.398 6.431 6.367 6.420 328,258 +0.08(+1.19%)
Nov 20, 2017 6.355 6.366 6.328 6.344 240,453 +0.00(+0.00%)
Nov 17, 2017 6.339 6.361 6.328 6.344 280,527 +0.03(+0.43%)
Nov 16, 2017 6.242 6.323 6.231 6.317 307,566 +0.09(+1.48%)
Nov 15, 2017 6.236 6.242 6.166 6.225 599,160 +0.00(+0.00%)
Nov 14, 2017 6.274 6.307 6.198 6.225 582,795 -0.04(-0.60%)
Nov 13, 2017 6.323 6.334 6.258 6.263 565,993 -0.04(-0.60%)
Nov 10, 2017 6.312 6.323 6.242 6.301 472,488 -0.01(-0.17%)
Nov 09, 2017 6.382 6.403 6.296 6.312 614,440 -0.09(-1.35%)
Nov 08, 2017 6.425 6.441 6.388 6.398 429,828 -0.01(-0.17%)
Nov 07, 2017 6.468 6.468 6.404 6.409 406,627 -0.02(-0.25%)
Nov 06, 2017 6.420 6.468 6.420 6.425 394,361 +0.00(+0.00%)
Nov 03, 2017 6.479 6.479 6.414 6.425 340,110 -0.02(-0.25%)
Nov 02, 2017 6.452 6.452 6.421 6.441 242,547 +0.01(+0.08%)
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.