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 )

11.24 -0.17 (-1.46%)
Streaming Delayed Price Updated: 11:53 AM 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 29, 2019 7.284 7.323 7.278 7.323 98,292 +0.04(+0.53%)
Nov 27, 2019 7.284 7.323 7.278 7.284 188,561 -0.01(-0.09%)
Nov 26, 2019 7.291 7.304 7.258 7.291 233,935 +0.01(+0.09%)
Nov 25, 2019 7.284 7.317 7.278 7.284 233,535 +0.01(+0.09%)
Nov 22, 2019 7.271 7.323 7.258 7.278 137,486 +0.01(+0.09%)
Nov 21, 2019 7.317 7.343 7.265 7.271 207,283 -0.05(-0.62%)
Nov 20, 2019 7.317 7.349 7.291 7.317 166,564 -0.01(-0.09%)
Nov 19, 2019 7.310 7.330 7.278 7.323 203,426 +0.00(+0.00%)
Nov 18, 2019 7.284 7.323 7.284 7.323 291,271 +0.03(+0.36%)
Nov 15, 2019 7.271 7.297 7.258 7.297 198,283 +0.05(+0.63%)
Nov 14, 2019 7.252 7.258 7.217 7.252 159,356 -0.01(-0.09%)
Nov 13, 2019 7.265 7.278 7.232 7.258 165,665 +0.01(+0.09%)
Nov 12, 2019 7.265 7.278 7.249 7.252 156,486 -0.03(-0.44%)
Nov 11, 2019 7.245 7.284 7.223 7.284 216,151 +0.03(+0.45%)
Nov 08, 2019 7.226 7.252 7.194 7.252 230,224 +0.06(+0.77%)
Nov 07, 2019 7.235 7.267 7.190 7.197 220,524 -0.05(-0.62%)
Nov 06, 2019 7.255 7.255 7.222 7.242 208,951 -0.02(-0.27%)
Nov 05, 2019 7.248 7.267 7.210 7.261 269,124 +0.03(+0.44%)
Nov 04, 2019 7.197 7.255 7.177 7.229 235,511 +0.05(+0.72%)
Nov 01, 2019 7.165 7.210 7.145 7.177 225,300 +0.04(+0.54%)
Oct 31, 2019 7.165 7.197 7.120 7.139 475,989 -0.01(-0.18%)
Oct 30, 2019 7.152 7.184 7.139 7.152 171,842 -0.01(-0.09%)
Oct 29, 2019 7.158 7.173 7.139 7.158 390,299 +0.00(+0.00%)
Oct 28, 2019 7.197 7.203 7.152 7.158 204,967 -0.03(-0.36%)
Oct 25, 2019 7.152 7.190 7.152 7.184 158,752 +0.02(+0.27%)
Oct 24, 2019 7.152 7.203 7.132 7.165 227,651 +0.01(+0.09%)
Oct 23, 2019 7.145 7.158 7.113 7.158 388,713 -0.01(-0.09%)
Oct 22, 2019 7.139 7.190 7.120 7.165 294,284 +0.03(+0.45%)
Oct 21, 2019 7.113 7.145 7.107 7.132 242,640 +0.01(+0.09%)
Oct 18, 2019 7.087 7.126 7.062 7.126 163,727 +0.01(+0.18%)
Oct 17, 2019 7.100 7.158 7.075 7.113 253,891 +0.02(+0.27%)
Oct 16, 2019 7.062 7.094 7.039 7.094 255,012 +0.03(+0.46%)
Oct 15, 2019 7.081 7.126 7.062 7.062 216,884 -0.02(-0.27%)
Oct 14, 2019 7.087 7.120 7.075 7.081 214,143 +0.00(+0.00%)
Oct 11, 2019 7.087 7.107 7.017 7.081 256,398 +0.02(+0.23%)
Oct 10, 2019 7.014 7.084 7.014 7.065 167,589 +0.01(+0.18%)
Oct 09, 2019 7.033 7.084 7.016 7.052 215,549 +0.07(+1.01%)
Oct 08, 2019 6.963 7.027 6.956 6.982 235,317 -0.04(-0.55%)
Oct 07, 2019 6.982 7.020 6.950 7.020 199,482 +0.06(+0.82%)
Oct 04, 2019 6.924 6.975 6.918 6.963 184,424 +0.04(+0.55%)
Oct 03, 2019 6.893 6.956 6.829 6.924 221,715 -0.01(-0.09%)
Oct 02, 2019 6.963 7.007 6.867 6.931 350,547 -0.06(-0.91%)
Oct 01, 2019 7.020 7.039 6.937 6.995 178,463 -0.03(-0.36%)
Sep 30, 2019 7.027 7.046 6.969 7.020 183,982 -0.01(-0.09%)
Sep 27, 2019 7.071 7.071 7.020 7.027 146,348 -0.04(-0.63%)
Sep 26, 2019 7.103 7.141 7.052 7.071 244,505 -0.05(-0.72%)
Sep 25, 2019 7.141 7.221 7.084 7.122 178,949 -0.02(-0.27%)
Sep 24, 2019 7.173 7.211 7.116 7.141 123,655 -0.03(-0.36%)
Sep 23, 2019 7.090 7.180 7.078 7.167 340,981 +0.05(+0.72%)
Sep 20, 2019 7.148 7.186 7.116 7.116 296,457 -0.01(-0.09%)
Sep 19, 2019 7.116 7.148 7.097 7.122 200,942 +0.03(+0.36%)
Sep 18, 2019 7.116 7.129 7.084 7.097 247,667 -0.03(-0.36%)
Sep 17, 2019 7.129 7.148 7.110 7.122 174,386 +0.00(+0.00%)
Sep 16, 2019 7.122 7.148 7.103 7.122 192,390 -0.02(-0.27%)
Sep 13, 2019 7.244 7.244 7.141 7.141 244,593 -0.06(-0.84%)
Sep 12, 2019 7.183 7.227 7.164 7.202 268,646 +0.04(+0.53%)
Sep 11, 2019 7.101 7.189 7.088 7.164 269,184 +0.06(+0.89%)
Sep 10, 2019 7.139 7.139 7.094 7.101 216,561 -0.04(-0.62%)
Sep 09, 2019 7.132 7.145 7.088 7.145 162,080 +0.01(+0.09%)
Sep 06, 2019 7.101 7.177 7.101 7.139 438,879 +0.04(+0.54%)
Sep 05, 2019 7.120 7.126 7.082 7.101 258,525 +0.01(+0.09%)
Sep 04, 2019 7.025 7.094 7.025 7.094 262,355 +0.07(+0.99%)
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.