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 30, 2015 4.698 4.737 4.668 4.732 509,909 +0.05(+1.01%)
Nov 27, 2015 4.672 4.694 4.664 4.685 141,552 +0.02(+0.37%)
Nov 25, 2015 4.655 4.668 4.668 4.668 418,852 +0.00(+0.09%)
Nov 24, 2015 4.646 4.681 4.640 4.664 459,861 -0.01(-0.28%)
Nov 23, 2015 4.707 4.732 4.659 4.677 432,359 -0.01(-0.28%)
Nov 20, 2015 4.745 4.758 4.685 4.689 336,780 -0.06(-1.18%)
Nov 19, 2015 4.763 4.771 4.698 4.745 460,010 -0.01(-0.18%)
Nov 18, 2015 4.724 4.769 4.720 4.754 495,300 +0.03(+0.55%)
Nov 17, 2015 4.745 4.771 4.711 4.728 572,660 -0.03(-0.63%)
Nov 16, 2015 4.720 4.782 4.715 4.758 594,972 +0.06(+1.19%)
Nov 13, 2015 4.750 4.750 4.681 4.702 547,301 -0.04(-0.91%)
Nov 12, 2015 4.801 4.823 4.745 4.745 352,993 -0.09(-1.78%)
Nov 11, 2015 4.840 4.853 4.806 4.831 366,154 -0.01(-0.18%)
Nov 10, 2015 4.806 4.865 4.786 4.840 356,821 +0.01(+0.27%)
Nov 09, 2015 4.892 4.900 4.803 4.827 328,943 -0.07(-1.41%)
Nov 06, 2015 4.930 4.936 4.866 4.896 492,783 -0.04(-0.87%)
Nov 05, 2015 4.969 4.990 4.939 4.939 759,017 -0.05(-1.03%)
Nov 04, 2015 4.994 5.011 4.965 4.990 446,430 -0.01(-0.13%)
Nov 03, 2015 4.965 4.999 4.918 4.997 443,731 +0.03(+0.56%)
Nov 02, 2015 4.965 4.982 4.943 4.969 529,568 +0.02(+0.34%)
Oct 30, 2015 4.926 4.965 4.926 4.952 405,364 +0.01(+0.26%)
Oct 29, 2015 4.935 4.952 4.926 4.939 313,445 -0.00(-0.09%)
Oct 28, 2015 4.926 4.999 4.909 4.943 471,951 +0.02(+0.35%)
Oct 27, 2015 4.956 4.956 4.901 4.926 528,630 -0.03(-0.60%)
Oct 26, 2015 4.960 4.960 4.926 4.956 295,361 +0.00(+0.09%)
Oct 23, 2015 4.952 4.994 4.921 4.952 504,171 +0.03(+0.69%)
Oct 22, 2015 4.913 4.943 4.909 4.918 490,708 +0.02(+0.35%)
Oct 21, 2015 4.926 4.941 4.884 4.901 372,239 -0.02(-0.35%)
Oct 20, 2015 4.905 4.920 4.884 4.918 412,290 +0.01(+0.17%)
Oct 19, 2015 4.862 4.913 4.832 4.909 294,439 +0.05(+0.96%)
Oct 16, 2015 4.824 4.888 4.820 4.862 425,635 +0.02(+0.44%)
Oct 15, 2015 4.824 4.849 4.798 4.841 876,628 +0.06(+1.16%)
Oct 14, 2015 4.815 4.818 4.776 4.785 307,384 -0.02(-0.36%)
Oct 13, 2015 4.828 4.862 4.795 4.802 475,829 -0.05(-0.97%)
Oct 12, 2015 4.828 4.862 4.824 4.849 670,432 +0.03(+0.62%)
Oct 09, 2015 4.747 4.828 4.747 4.820 565,506 +0.06(+1.25%)
Oct 08, 2015 4.670 4.760 4.670 4.760 544,512 +0.06(+1.27%)
Oct 07, 2015 4.649 4.715 4.636 4.700 673,204 +0.07(+1.52%)
Oct 06, 2015 4.526 4.661 4.526 4.630 601,147 +0.10(+2.10%)
Oct 05, 2015 4.526 4.573 4.509 4.535 973,494 +0.03(+0.75%)
Oct 02, 2015 4.492 4.522 4.456 4.501 727,643 -0.03(-0.75%)
Oct 01, 2015 4.573 4.605 4.535 4.535 437,050 -0.06(-1.29%)
Sep 30, 2015 4.556 4.615 4.556 4.594 793,353 +0.04(+0.83%)
Sep 29, 2015 4.585 4.636 4.514 4.556 813,175 -0.06(-1.28%)
Sep 28, 2015 4.733 4.733 4.594 4.615 874,952 -0.11(-2.33%)
Sep 25, 2015 4.767 4.792 4.716 4.725 622,377 -0.02(-0.36%)
Sep 24, 2015 4.746 4.767 4.701 4.742 705,616 -0.03(-0.71%)
Sep 23, 2015 4.792 4.835 4.776 4.776 253,348 -0.02(-0.35%)
Sep 22, 2015 4.843 4.853 4.767 4.792 353,442 -0.08(-1.56%)
Sep 21, 2015 4.830 4.885 4.826 4.869 499,192 +0.02(+0.35%)
Sep 18, 2015 4.742 4.860 4.742 4.852 588,940 +0.06(+1.32%)
Sep 17, 2015 4.725 4.812 4.721 4.788 728,682 +0.04(+0.89%)
Sep 16, 2015 4.661 4.759 4.649 4.746 871,297 +0.08(+1.81%)
Sep 15, 2015 4.581 4.670 4.581 4.661 530,970 +0.09(+1.94%)
Sep 14, 2015 4.623 4.623 4.543 4.573 715,306 -0.04(-0.92%)
Sep 11, 2015 4.611 4.670 4.602 4.615 766,260 +0.00(+0.09%)
Sep 10, 2015 4.670 4.697 4.602 4.611 867,742 -0.06(-1.27%)
Sep 09, 2015 4.674 4.729 4.661 4.670 767,554 +0.03(+0.55%)
Sep 08, 2015 4.640 4.683 4.619 4.645 988,822 +0.03(+0.55%)
Sep 04, 2015 4.632 4.619 4.619 4.619 441,755 -0.04(-0.81%)
Sep 03, 2015 4.686 4.749 4.648 4.657 548,584 -0.01(-0.18%)
Sep 02, 2015 4.720 4.744 4.657 4.665 719,111 -0.03(-0.71%)
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.