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 )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 4.347 4.361 4.326 4.347 437,647 -0.01(-0.33%)
Nov 29, 2012 4.358 4.375 4.347 4.361 338,837 +0.01(+0.29%)
Nov 28, 2012 4.340 4.358 4.322 4.349 537,961 +0.01(+0.29%)
Nov 27, 2012 4.326 4.336 4.297 4.336 501,058 +0.01(+0.33%)
Nov 26, 2012 4.329 4.329 4.290 4.322 428,174 -0.01(-0.25%)
Nov 23, 2012 4.326 4.333 4.308 4.333 144,890 +0.02(+0.49%)
Nov 21, 2012 4.266 4.312 4.237 4.312 467,756 +0.07(+1.76%)
Nov 20, 2012 4.269 4.290 4.230 4.237 611,666 -0.04(-0.91%)
Nov 19, 2012 4.237 4.347 4.237 4.276 630,962 +0.04(+1.01%)
Nov 16, 2012 4.156 4.234 4.136 4.234 1,061,480 +0.09(+2.23%)
Nov 15, 2012 4.117 4.156 4.085 4.141 1,868,573 -0.03(-0.68%)
Nov 14, 2012 4.290 4.290 4.166 4.170 1,054,105 -0.10(-2.24%)
Nov 13, 2012 4.297 4.297 4.255 4.266 654,407 -0.02(-0.58%)
Nov 12, 2012 4.297 4.308 4.276 4.290 503,619 -0.01(-0.25%)
Nov 09, 2012 4.308 4.326 4.294 4.301 554,925 -0.02(-0.41%)
Nov 08, 2012 4.372 4.372 4.312 4.319 554,471 -0.08(-1.77%)
Nov 07, 2012 4.422 4.432 4.379 4.397 709,850 -0.02(-0.40%)
Nov 06, 2012 4.397 4.443 4.397 4.414 497,538 +0.01(+0.16%)
Nov 05, 2012 4.432 4.436 4.393 4.407 520,422 -0.03(-0.64%)
Nov 02, 2012 4.450 4.450 4.432 4.436 273,032 -0.01(-0.24%)
Nov 01, 2012 4.425 4.446 4.414 4.446 355,829 +0.04(+0.88%)
Oct 31, 2012 4.418 4.443 4.393 4.407 513,055 -0.02(-0.56%)
Oct 26, 2012 4.418 4.432 4.432 4.432 438,550 -0.00(-0.08%)
Oct 25, 2012 4.432 4.457 4.422 4.436 319,005 -0.01(-0.16%)
Oct 24, 2012 4.432 4.446 4.414 4.443 496,168 -0.00(-0.08%)
Oct 23, 2012 4.446 4.450 4.414 4.446 435,377 +0.00(+0.08%)
Oct 19, 2012 4.450 4.450 4.418 4.443 425,545 -0.01(-0.16%)
Oct 18, 2012 4.422 4.450 4.414 4.450 383,278 +0.04(+0.88%)
Oct 17, 2012 4.461 4.461 4.407 4.411 645,808 -0.04(-0.80%)
Oct 16, 2012 4.411 4.446 4.400 4.446 571,499 +0.05(+1.21%)
Oct 15, 2012 4.397 4.404 4.372 4.393 596,332 -0.00(-0.08%)
Oct 12, 2012 4.414 4.414 4.379 4.397 602,452 +0.01(+0.32%)
Oct 11, 2012 4.425 4.425 4.379 4.383 527,974 -0.02(-0.48%)
Oct 10, 2012 4.422 4.450 4.358 4.404 1,057,650 -0.04(-0.88%)
Oct 09, 2012 4.475 4.478 4.432 4.443 488,045 -0.05(-1.10%)
Oct 08, 2012 4.471 4.496 4.471 4.492 526,635 +0.01(+0.16%)
Oct 05, 2012 4.461 4.492 4.461 4.485 523,600 +0.02(+0.40%)
Oct 04, 2012 4.453 4.475 4.446 4.468 674,244 +0.01(+0.16%)
Oct 03, 2012 4.446 4.468 4.446 4.461 688,946 -0.00(-0.08%)
Oct 02, 2012 4.464 4.478 4.457 4.464 873,498 -0.01(-0.32%)
Oct 01, 2012 4.464 4.496 4.464 4.478 794,534 -0.01(-0.24%)
Sep 28, 2012 4.485 4.510 4.446 4.489 1,014,841 -0.01(-0.16%)
Sep 27, 2012 4.521 4.521 4.496 4.496 509,493 -0.00(-0.08%)
Sep 26, 2012 4.521 4.535 4.496 4.500 267,732 -0.03(-0.70%)
Sep 25, 2012 4.539 4.539 4.514 4.532 377,136 +0.01(+0.24%)
Sep 24, 2012 4.521 4.539 4.514 4.521 320,612 -0.01(-0.16%)
Sep 21, 2012 4.521 4.556 4.507 4.528 439,523 +0.02(+0.55%)
Sep 20, 2012 4.503 4.517 4.489 4.503 428,495 -0.03(-0.63%)
Sep 19, 2012 4.535 4.539 4.503 4.532 378,580 +0.00(+0.08%)
Sep 18, 2012 4.500 4.532 4.500 4.528 393,259 +0.02(+0.39%)
Sep 17, 2012 4.485 4.521 4.468 4.510 553,667 +0.02(+0.55%)
Sep 14, 2012 4.492 4.521 4.468 4.485 715,849 +0.02(+0.48%)
Sep 13, 2012 4.478 4.485 4.453 4.464 529,960 +0.00(+0.00%)
Sep 12, 2012 4.478 4.510 4.457 4.464 483,378 +0.00(+0.08%)
Sep 11, 2012 4.464 4.492 4.461 4.461 359,007 -0.02(-0.55%)
Sep 10, 2012 4.475 4.485 4.450 4.485 349,963 +0.03(+0.72%)
Sep 07, 2012 4.468 4.468 4.439 4.453 466,225 -0.04(-0.79%)
Sep 06, 2012 4.464 4.489 4.464 4.489 575,989 +0.02(+0.40%)
Sep 05, 2012 4.471 4.489 4.461 4.471 413,125 -0.01(-0.24%)
Sep 04, 2012 4.514 4.514 4.471 4.482 275,330 -0.03(-0.63%)
Aug 31, 2012 4.492 4.514 4.478 4.510 228,440 +0.04(+0.95%)
Aug 30, 2012 4.468 4.500 4.453 4.468 320,031 -0.01(-0.32%)
Aug 29, 2012 4.524 4.524 4.471 4.482 405,121 +0.00(+0.00%)
Aug 27, 2012 4.478 4.496 4.443 4.482 523,259 +0.02(+0.40%)
Aug 24, 2012 4.468 4.478 4.446 4.464 439,641 -0.00(-0.08%)
Aug 23, 2012 4.446 4.471 4.439 4.468 360,922 -0.00(-0.08%)
Aug 22, 2012 4.496 4.507 4.441 4.471 711,917 -0.02(-0.55%)
Aug 21, 2012 4.553 4.553 4.471 4.496 545,931 -0.05(-1.01%)
Aug 20, 2012 4.553 4.553 4.496 4.542 331,236 -0.01(-0.31%)
Aug 17, 2012 4.553 4.578 4.547 4.556 279,837 -0.01(-0.16%)
Aug 16, 2012 4.567 4.567 4.546 4.563 418,052 +0.02(+0.47%)
Aug 15, 2012 4.560 4.560 4.524 4.542 331,902 -0.01(-0.23%)
Aug 14, 2012 4.542 4.574 4.510 4.553 403,818 +0.00(+0.00%)
Aug 13, 2012 4.524 4.553 4.500 4.553 287,028 +0.02(+0.47%)
Aug 10, 2012 4.553 4.553 4.478 4.532 396,999 -0.01(-0.31%)
Aug 09, 2012 4.521 4.546 4.500 4.546 296,626 +0.04(+0.87%)
Aug 08, 2012 4.532 4.542 4.475 4.507 419,073 -0.06(-1.24%)
Aug 07, 2012 4.560 4.571 4.503 4.563 405,268 +0.02(+0.47%)
Aug 06, 2012 4.567 4.574 4.539 4.542 413,613 +0.00(+0.08%)
Aug 03, 2012 4.553 4.563 4.535 4.539 532,851 +0.01(+0.16%)
Aug 02, 2012 4.535 4.539 4.517 4.532 351,925 -0.01(-0.16%)
Aug 01, 2012 4.539 4.539 4.503 4.539 246,651 +0.01(+0.31%)
Jul 31, 2012 4.535 4.535 4.496 4.524 328,991 +0.01(+0.16%)
Jul 30, 2012 4.514 4.528 4.485 4.517 1,159,089 +0.00(+0.08%)
Jul 27, 2012 4.507 4.517 4.475 4.514 355,724 +0.02(+0.55%)
Jul 26, 2012 4.468 4.489 4.461 4.489 430,926 +0.03(+0.64%)
Jul 25, 2012 4.425 4.461 4.416 4.461 293,566 +0.02(+0.40%)
Jul 24, 2012 4.450 4.457 4.404 4.443 358,564 +0.01(+0.32%)
Jul 23, 2012 4.422 4.432 4.397 4.429 563,707 +0.00(+0.08%)
Jul 20, 2012 4.429 4.450 4.407 4.425 371,724 -0.01(-0.32%)
Jul 19, 2012 4.443 4.457 4.425 4.439 422,195 +0.02(+0.40%)
Jul 18, 2012 4.400 4.461 4.400 4.422 373,182 +0.01(+0.16%)
Jul 17, 2012 4.482 4.496 4.397 4.414 514,353 -0.04(-0.95%)
Jul 16, 2012 4.489 4.495 4.439 4.457 346,499 -0.00(-0.08%)
Jul 13, 2012 4.443 4.467 4.419 4.461 369,544 +0.02(+0.40%)
Jul 12, 2012 4.425 4.450 4.400 4.443 272,228 +0.01(+0.16%)
Jul 11, 2012 4.439 4.457 4.411 4.436 329,239 +0.02(+0.48%)
Jul 10, 2012 4.468 4.478 4.404 4.414 361,159 -0.03(-0.64%)
Jul 09, 2012 4.411 4.443 4.386 4.443 349,661 +0.01(+0.32%)
Jul 06, 2012 4.404 4.471 4.404 4.429 303,747 -0.03(-0.64%)
Jul 05, 2012 4.521 4.521 4.432 4.457 324,154 +0.00(+0.00%)
Jul 03, 2012 4.432 4.457 4.407 4.457 250,957 +0.05(+1.05%)
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.