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 (%)
Nov 28, 2014 5.692 5.720 5.669 5.689 175,695 +0.00(+0.07%)
Nov 26, 2014 5.708 5.685 5.685 5.685 352,028 -0.02(-0.34%)
Nov 25, 2014 5.712 5.724 5.653 5.704 476,045 +0.02(+0.28%)
Nov 24, 2014 5.751 5.751 5.661 5.689 422,189 -0.01(-0.14%)
Nov 21, 2014 5.716 5.716 5.673 5.696 398,138 +0.02(+0.42%)
Nov 20, 2014 5.622 5.681 5.622 5.673 357,481 +0.02(+0.28%)
Nov 19, 2014 5.641 5.681 5.641 5.657 419,529 -0.02(-0.41%)
Nov 18, 2014 5.649 5.712 5.649 5.681 489,515 +0.01(+0.14%)
Nov 17, 2014 5.681 5.692 5.637 5.673 459,126 -0.01(-0.21%)
Nov 14, 2014 5.728 5.740 5.677 5.685 396,907 -0.04(-0.75%)
Nov 13, 2014 5.747 5.747 5.677 5.728 385,200 -0.02(-0.27%)
Nov 12, 2014 5.669 5.751 5.649 5.743 645,243 +0.03(+0.55%)
Nov 11, 2014 5.685 5.720 5.618 5.712 349,384 +0.07(+1.32%)
Nov 10, 2014 5.685 5.685 5.598 5.637 434,882 -0.02(-0.28%)
Nov 07, 2014 5.645 5.689 5.614 5.653 504,266 -0.02(-0.42%)
Nov 06, 2014 5.779 5.779 5.610 5.677 398,578 +0.01(+0.21%)
Nov 05, 2014 5.677 5.692 5.651 5.665 412,562 -0.01(-0.14%)
Nov 04, 2014 5.661 5.681 5.634 5.673 302,979 +0.01(+0.14%)
Nov 03, 2014 5.638 5.684 5.634 5.665 311,282 +0.02(+0.41%)
Oct 31, 2014 5.653 5.696 5.622 5.642 451,681 +0.02(+0.35%)
Oct 30, 2014 5.595 5.634 5.587 5.622 305,414 +0.03(+0.49%)
Oct 29, 2014 5.599 5.630 5.564 5.595 364,986 +0.01(+0.21%)
Oct 28, 2014 5.567 5.599 5.532 5.583 436,331 +0.02(+0.35%)
Oct 27, 2014 5.521 5.571 5.540 5.564 412,816 +0.02(+0.42%)
Oct 24, 2014 5.521 5.544 5.490 5.540 267,127 +0.03(+0.50%)
Oct 23, 2014 5.505 5.536 5.458 5.513 523,078 +0.05(+0.86%)
Oct 22, 2014 5.478 5.517 5.435 5.466 513,364 -0.00(-0.07%)
Oct 21, 2014 5.388 5.474 5.380 5.470 739,770 +0.09(+1.67%)
Oct 20, 2014 5.341 5.380 5.302 5.380 544,579 +0.04(+0.80%)
Oct 17, 2014 5.193 5.371 5.193 5.337 645,330 +0.18(+3.48%)
Oct 16, 2014 5.076 5.205 5.041 5.158 1,315,674 +0.02(+0.30%)
Oct 15, 2014 5.154 5.154 4.878 5.143 2,334,379 -0.05(-0.98%)
Oct 14, 2014 5.178 5.224 5.127 5.193 831,995 +0.02(+0.45%)
Oct 13, 2014 5.310 5.376 5.158 5.170 1,172,282 -0.18(-3.42%)
Oct 10, 2014 5.482 5.490 5.322 5.353 839,952 -0.11(-2.07%)
Oct 09, 2014 5.509 5.509 5.462 5.466 544,097 -0.01(-0.14%)
Oct 08, 2014 5.482 5.497 5.458 5.474 595,461 -0.04(-0.78%)
Oct 07, 2014 5.474 5.521 5.443 5.517 453,810 +0.04(+0.64%)
Oct 06, 2014 5.520 5.520 5.470 5.482 399,574 -0.04(-0.70%)
Oct 03, 2014 5.447 5.524 5.443 5.520 434,531 +0.06(+1.13%)
Oct 02, 2014 5.482 5.489 5.439 5.458 431,491 -0.05(-0.91%)
Oct 01, 2014 5.466 5.571 5.466 5.509 732,030 +0.02(+0.35%)
Sep 30, 2014 5.447 5.497 5.439 5.489 574,932 +0.02(+0.42%)
Sep 29, 2014 5.486 5.510 5.447 5.466 638,366 -0.06(-1.12%)
Sep 26, 2014 5.544 5.548 5.513 5.528 505,505 -0.05(-0.90%)
Sep 25, 2014 5.590 5.602 5.536 5.579 549,465 -0.03(-0.55%)
Sep 24, 2014 5.613 5.621 5.598 5.609 523,042 -0.01(-0.14%)
Sep 23, 2014 5.609 5.625 5.594 5.617 482,102 +0.01(+0.14%)
Sep 22, 2014 5.621 5.640 5.594 5.609 525,641 +0.00(+0.00%)
Sep 19, 2014 5.575 5.629 5.575 5.609 480,439 +0.04(+0.76%)
Sep 18, 2014 5.567 5.579 5.555 5.567 502,127 +0.01(+0.21%)
Sep 17, 2014 5.567 5.582 5.548 5.555 570,500 +0.01(+0.14%)
Sep 16, 2014 5.544 5.559 5.536 5.548 727,435 +0.01(+0.21%)
Sep 15, 2014 5.559 5.567 5.528 5.536 488,896 -0.01(-0.21%)
Sep 12, 2014 5.575 5.575 5.528 5.548 448,540 -0.02(-0.28%)
Sep 11, 2014 5.563 5.571 5.542 5.563 352,491 +0.00(+0.07%)
Sep 10, 2014 5.582 5.582 5.551 5.559 432,506 -0.01(-0.14%)
Sep 09, 2014 5.606 5.621 5.555 5.567 451,799 -0.03(-0.62%)
Sep 08, 2014 5.621 5.637 5.575 5.602 616,583 -0.01(-0.21%)
Sep 05, 2014 5.625 5.648 5.594 5.613 723,645 -0.04(-0.68%)
Sep 04, 2014 5.671 5.674 5.621 5.652 788,921 -0.00(-0.07%)
Sep 03, 2014 5.675 5.686 5.636 5.656 383,288 -0.01(-0.20%)
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.