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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2016 5.071 5.095 5.061 5.071 569,572 -0.01(-0.19%)
Nov 29, 2016 5.056 5.095 5.046 5.080 443,027 +0.00(+0.10%)
Nov 28, 2016 5.066 5.090 5.051 5.075 322,262 +0.01(+0.29%)
Nov 25, 2016 5.080 5.105 5.037 5.061 304,139 -0.00(-0.10%)
Nov 23, 2016 5.066 5.066 5.066 0 -0.05(-0.95%)
Nov 22, 2016 5.056 5.124 5.056 5.114 613,123 +0.02(+0.48%)
Nov 21, 2016 5.041 5.105 5.037 5.090 312,295 +0.04(+0.77%)
Nov 18, 2016 5.041 5.056 5.017 5.051 210,579 -0.00(-0.10%)
Nov 17, 2016 5.066 5.071 5.022 5.056 346,634 -0.02(-0.38%)
Nov 16, 2016 4.939 5.075 4.939 5.075 653,194 +0.12(+2.36%)
Nov 15, 2016 4.886 4.964 4.856 4.959 406,015 +0.07(+1.49%)
Nov 14, 2016 4.871 4.891 4.823 4.886 685,874 +0.01(+0.20%)
Nov 11, 2016 4.915 4.915 4.842 4.876 910,730 -0.01(-0.30%)
Nov 10, 2016 4.988 4.998 4.866 4.891 410,569 -0.05(-0.99%)
Nov 09, 2016 4.871 4.968 4.866 4.939 475,155 +0.01(+0.30%)
Nov 08, 2016 4.929 4.959 4.895 4.925 457,170 -0.03(-0.59%)
Nov 07, 2016 4.934 4.968 4.905 4.954 506,424 +0.10(+2.11%)
Nov 04, 2016 4.861 4.905 4.842 4.852 322,804 -0.02(-0.40%)
Nov 03, 2016 4.919 4.967 4.856 4.871 363,260 -0.06(-1.27%)
Nov 02, 2016 5.006 5.006 4.905 4.934 540,649 -0.07(-1.44%)
Nov 01, 2016 5.064 5.072 4.977 5.006 328,182 -0.04(-0.76%)
Oct 31, 2016 5.078 5.088 5.025 5.044 344,342 -0.01(-0.29%)
Oct 28, 2016 5.112 5.179 5.057 5.059 266,675 -0.04(-0.76%)
Oct 27, 2016 5.184 5.218 5.097 5.097 373,758 -0.07(-1.31%)
Oct 26, 2016 5.198 5.213 5.160 5.165 454,746 -0.02(-0.37%)
Oct 25, 2016 5.208 5.223 5.179 5.184 387,179 -0.03(-0.55%)
Oct 24, 2016 5.237 5.276 5.208 5.213 274,509 +0.01(+0.19%)
Oct 21, 2016 5.203 5.232 5.184 5.203 281,767 -0.00(-0.09%)
Oct 20, 2016 5.227 5.242 5.184 5.208 195,362 -0.00(-0.09%)
Oct 19, 2016 5.198 5.251 5.170 5.213 259,851 +0.04(+0.75%)
Oct 18, 2016 5.232 5.232 5.155 5.174 349,025 -0.01(-0.19%)
Oct 17, 2016 5.247 5.276 5.179 5.184 501,449 -0.06(-1.10%)
Oct 14, 2016 5.271 5.295 5.242 5.242 398,412 +0.00(+0.09%)
Oct 13, 2016 5.227 5.266 5.179 5.237 390,029 -0.03(-0.55%)
Oct 12, 2016 5.237 5.271 5.208 5.266 332,835 +0.00(+0.09%)
Oct 11, 2016 5.237 5.280 5.179 5.261 548,318 +0.01(+0.18%)
Oct 10, 2016 5.232 5.276 5.223 5.251 401,312 +0.03(+0.55%)
Oct 07, 2016 5.271 5.297 5.213 5.223 411,171 -0.05(-0.96%)
Oct 06, 2016 5.343 5.343 5.256 5.273 526,689 -0.08(-1.57%)
Oct 05, 2016 5.314 5.411 5.288 5.357 904,633 +0.06(+1.17%)
Oct 04, 2016 5.252 5.324 5.243 5.295 634,136 +0.04(+0.73%)
Oct 03, 2016 5.252 5.286 5.224 5.257 466,863 +0.00(+0.00%)
Sep 30, 2016 5.243 5.295 5.224 5.257 465,407 +0.02(+0.36%)
Sep 29, 2016 5.334 5.351 5.233 5.238 449,250 -0.11(-2.14%)
Sep 28, 2016 5.295 5.353 5.281 5.353 214,114 +0.06(+1.08%)
Sep 27, 2016 5.243 5.305 5.233 5.295 319,357 +0.07(+1.37%)
Sep 26, 2016 5.286 5.291 5.224 5.224 350,553 -0.08(-1.44%)
Sep 23, 2016 5.338 5.343 5.286 5.300 388,981 -0.04(-0.72%)
Sep 22, 2016 5.324 5.362 5.305 5.338 263,099 +0.05(+0.90%)
Sep 21, 2016 5.276 5.305 5.238 5.291 295,112 +0.02(+0.45%)
Sep 20, 2016 5.286 5.305 5.262 5.267 232,776 -0.01(-0.18%)
Sep 19, 2016 5.295 5.319 5.257 5.276 284,092 -0.01(-0.18%)
Sep 16, 2016 5.219 5.286 5.214 5.286 411,360 +0.06(+1.10%)
Sep 15, 2016 5.252 5.295 5.219 5.229 637,161 -0.02(-0.45%)
Sep 14, 2016 5.205 5.281 5.205 5.252 437,443 +0.04(+0.73%)
Sep 13, 2016 5.238 5.272 5.166 5.214 649,335 -0.04(-0.73%)
Sep 12, 2016 5.152 5.291 5.076 5.252 694,715 +0.09(+1.66%)
Sep 09, 2016 5.324 5.357 5.147 5.166 805,745 -0.19(-3.48%)
Sep 08, 2016 5.386 5.403 5.334 5.353 470,285 -0.03(-0.62%)
Sep 07, 2016 5.358 5.391 5.329 5.386 338,753 +0.03(+0.62%)
Sep 06, 2016 5.329 5.367 5.317 5.353 419,516 +0.03(+0.53%)
Sep 02, 2016 5.301 5.325 5.325 5.325 278,472 +0.04(+0.81%)
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.