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 )

11.26 +0.06 (+0.54%)
Streaming Delayed Price Updated: 10:07 AM 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, 2019 6.685 6.758 6.673 6.679 294,462 +0.01(+0.18%)
Jan 30, 2019 6.612 6.685 6.594 6.667 375,242 +0.10(+1.57%)
Jan 29, 2019 6.618 6.618 6.558 6.564 190,123 -0.04(-0.55%)
Jan 28, 2019 6.509 6.612 6.437 6.600 340,800 +0.08(+1.21%)
Jan 25, 2019 6.485 6.540 6.485 6.521 304,040 +0.06(+0.94%)
Jan 24, 2019 6.558 6.594 6.449 6.461 444,968 -0.05(-0.74%)
Jan 23, 2019 6.576 6.586 6.437 6.509 389,224 -0.02(-0.28%)
Jan 22, 2019 6.533 6.552 6.479 6.527 608,279 -0.01(-0.18%)
Jan 18, 2019 6.443 6.558 6.418 6.540 732,107 +0.10(+1.50%)
Jan 17, 2019 6.376 6.449 6.364 6.443 214,195 +0.06(+0.95%)
Jan 16, 2019 6.352 6.418 6.340 6.382 355,624 +0.06(+0.96%)
Jan 15, 2019 6.316 6.358 6.279 6.322 209,766 +0.01(+0.10%)
Jan 14, 2019 6.358 6.358 6.279 6.316 295,458 -0.04(-0.57%)
Jan 11, 2019 6.297 6.370 6.285 6.352 269,688 +0.05(+0.87%)
Jan 10, 2019 6.273 6.328 6.249 6.297 365,407 +0.02(+0.29%)
Jan 09, 2019 6.194 6.285 6.140 6.279 273,337 +0.13(+2.17%)
Jan 08, 2019 6.164 6.212 6.089 6.146 458,847 +0.08(+1.30%)
Jan 07, 2019 5.886 6.097 5.873 6.067 332,922 +0.17(+2.87%)
Jan 04, 2019 5.752 5.910 5.752 5.898 383,476 +0.18(+3.07%)
Jan 03, 2019 5.807 5.807 5.692 5.722 405,002 -0.09(-1.56%)
Jan 02, 2019 5.619 5.849 5.619 5.813 557,948 +0.12(+2.13%)
Dec 31, 2018 5.952 5.952 5.662 5.692 1,885,015 -0.07(-1.26%)
Dec 28, 2018 5.843 5.892 5.710 5.764 1,141,347 -0.08(-1.40%)
Dec 27, 2018 5.594 5.858 5.570 5.846 1,488,729 +0.16(+2.85%)
Dec 26, 2018 5.486 5.690 5.432 5.684 2,270,227 +0.38(+7.13%)
Dec 24, 2018 5.234 5.372 5.180 5.306 1,262,186 +0.07(+1.38%)
Dec 21, 2018 5.276 5.402 5.192 5.234 1,269,350 -0.10(-1.91%)
Dec 20, 2018 5.540 5.612 5.228 5.336 1,611,968 -0.26(-4.61%)
Dec 19, 2018 5.726 5.731 5.546 5.594 1,654,059 -0.10(-1.79%)
Dec 18, 2018 5.714 5.738 5.588 5.696 825,279 -0.02(-0.32%)
Dec 17, 2018 5.912 5.912 5.588 5.714 1,459,388 -0.23(-3.94%)
Dec 14, 2018 6.032 6.062 5.912 5.948 928,813 -0.15(-2.46%)
Dec 13, 2018 6.176 6.200 6.068 6.098 563,932 -0.09(-1.41%)
Dec 12, 2018 6.156 6.221 6.102 6.185 855,435 +0.04(+0.58%)
Dec 11, 2018 6.138 6.173 6.096 6.150 333,349 +0.04(+0.68%)
Dec 10, 2018 6.209 6.209 6.060 6.108 550,675 -0.08(-1.25%)
Dec 07, 2018 6.251 6.275 6.108 6.185 545,591 -0.09(-1.42%)
Dec 06, 2018 6.209 6.281 6.144 6.275 601,399 -0.05(-0.75%)
Dec 04, 2018 6.429 6.447 6.293 6.322 587,081 -0.14(-2.21%)
Dec 03, 2018 6.447 6.495 6.429 6.465 435,931 +0.08(+1.31%)
Nov 30, 2018 6.334 6.388 6.328 6.382 430,190 +0.02(+0.37%)
Nov 29, 2018 6.281 6.388 6.281 6.358 271,794 +0.05(+0.75%)
Nov 28, 2018 6.215 6.322 6.209 6.310 491,359 +0.10(+1.53%)
Nov 27, 2018 6.227 6.257 6.197 6.215 236,601 -0.04(-0.67%)
Nov 26, 2018 6.251 6.298 6.227 6.257 305,952 +0.04(+0.57%)
Nov 23, 2018 6.162 6.221 6.162 6.221 91,547 +0.05(+0.77%)
Nov 21, 2018 6.173 6.173 6.173 0 +0.01(+0.10%)
Nov 20, 2018 6.281 6.293 6.132 6.167 692,384 -0.16(-2.54%)
Nov 19, 2018 6.418 6.435 6.322 6.328 262,743 -0.11(-1.67%)
Nov 16, 2018 6.412 6.465 6.394 6.435 304,879 +0.03(+0.46%)
Nov 15, 2018 6.412 6.447 6.400 6.406 275,988 -0.05(-0.74%)
Nov 14, 2018 6.483 6.507 6.412 6.453 319,531 -0.02(-0.37%)
Nov 13, 2018 6.471 6.531 6.459 6.477 294,362 +0.01(+0.18%)
Nov 12, 2018 6.519 6.572 6.447 6.465 354,392 -0.10(-1.45%)
Nov 09, 2018 6.596 6.632 6.507 6.560 536,016 -0.06(-0.85%)
Nov 08, 2018 6.646 6.652 6.593 6.617 367,772 -0.02(-0.27%)
Nov 07, 2018 6.599 6.646 6.599 6.635 510,821 +0.06(+0.90%)
Nov 06, 2018 6.576 6.587 6.547 6.576 263,117 +0.01(+0.18%)
Nov 05, 2018 6.452 6.564 6.452 6.564 392,655 +0.10(+1.55%)
Nov 02, 2018 6.469 6.522 6.446 6.463 482,904 -0.02(-0.27%)
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.