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 )

11.14 -0.27 (-2.37%)
Streaming Delayed Price Updated: 2:42 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 (%)
Dec 31, 2012 4.243 4.311 4.243 4.303 707,060 +0.05(+1.25%)
Dec 28, 2012 4.261 4.282 4.245 4.250 550,764 -0.05(-1.07%)
Dec 27, 2012 4.293 4.296 4.236 4.296 581,755 -0.01(-0.31%)
Dec 26, 2012 4.272 4.325 4.261 4.310 485,859 +0.03(+0.65%)
Dec 24, 2012 4.272 4.299 4.268 4.282 539,530 -0.01(-0.17%)
Dec 21, 2012 4.275 4.314 4.275 4.289 738,480 -0.04(-0.82%)
Dec 20, 2012 4.300 4.332 4.293 4.325 484,877 +0.01(+0.25%)
Dec 19, 2012 4.293 4.339 4.293 4.314 580,728 +0.02(+0.56%)
Dec 18, 2012 4.264 4.321 4.264 4.290 812,513 +0.02(+0.43%)
Dec 17, 2012 4.282 4.303 4.268 4.272 664,841 -0.01(-0.25%)
Dec 14, 2012 4.296 4.300 4.268 4.282 544,447 -0.01(-0.25%)
Dec 13, 2012 4.272 4.293 4.268 4.293 715,054 +0.00(+0.08%)
Dec 12, 2012 4.261 4.300 4.261 4.289 671,797 +0.01(+0.33%)
Dec 11, 2012 4.268 4.275 4.261 4.275 673,270 +0.01(+0.17%)
Dec 10, 2012 4.261 4.289 4.247 4.268 619,920 -0.01(-0.33%)
Dec 07, 2012 4.286 4.286 4.236 4.282 632,357 -0.01(-0.33%)
Dec 06, 2012 4.296 4.313 4.289 4.296 512,023 -0.02(-0.41%)
Dec 05, 2012 4.353 4.353 4.307 4.314 530,300 -0.04(-0.98%)
Dec 04, 2012 4.335 4.357 4.325 4.357 315,051 +0.01(+0.24%)
Nov 30, 2012 4.346 4.360 4.325 4.346 437,758 -0.01(-0.33%)
Nov 29, 2012 4.357 4.374 4.346 4.360 338,923 +0.01(+0.29%)
Nov 28, 2012 4.339 4.357 4.321 4.348 538,097 +0.01(+0.29%)
Nov 27, 2012 4.325 4.335 4.296 4.335 501,185 +0.01(+0.33%)
Nov 26, 2012 4.328 4.328 4.289 4.321 428,282 -0.01(-0.25%)
Nov 23, 2012 4.325 4.332 4.307 4.332 144,927 +0.02(+0.49%)
Nov 21, 2012 4.264 4.311 4.236 4.311 467,875 +0.07(+1.76%)
Nov 20, 2012 4.268 4.289 4.229 4.236 611,821 -0.04(-0.91%)
Nov 19, 2012 4.236 4.346 4.236 4.275 631,122 +0.04(+1.01%)
Nov 16, 2012 4.155 4.233 4.135 4.233 1,061,749 +0.09(+2.23%)
Nov 15, 2012 4.116 4.155 4.084 4.140 1,869,047 -0.03(-0.68%)
Nov 14, 2012 4.289 4.289 4.165 4.169 1,054,372 -0.10(-2.24%)
Nov 13, 2012 4.296 4.296 4.254 4.264 654,573 -0.02(-0.58%)
Nov 12, 2012 4.296 4.307 4.275 4.289 503,746 -0.01(-0.25%)
Nov 09, 2012 4.307 4.325 4.293 4.300 555,065 -0.02(-0.41%)
Nov 08, 2012 4.371 4.371 4.311 4.318 554,611 -0.08(-1.77%)
Nov 07, 2012 4.420 4.431 4.378 4.396 710,030 -0.02(-0.40%)
Nov 06, 2012 4.396 4.442 4.396 4.413 497,664 +0.01(+0.16%)
Nov 05, 2012 4.431 4.435 4.392 4.406 520,554 -0.03(-0.64%)
Nov 02, 2012 4.449 4.449 4.431 4.435 273,101 -0.01(-0.24%)
Nov 01, 2012 4.424 4.445 4.413 4.445 355,919 +0.04(+0.88%)
Oct 31, 2012 4.417 4.442 4.392 4.406 513,185 -0.02(-0.56%)
Oct 26, 2012 4.417 4.431 4.431 4.431 438,661 -0.00(-0.08%)
Oct 25, 2012 4.431 4.456 4.420 4.435 319,085 -0.01(-0.16%)
Oct 24, 2012 4.431 4.445 4.413 4.442 496,293 -0.00(-0.08%)
Oct 23, 2012 4.445 4.449 4.413 4.445 435,487 +0.00(+0.08%)
Oct 19, 2012 4.449 4.449 4.417 4.442 425,653 -0.01(-0.16%)
Oct 18, 2012 4.420 4.449 4.413 4.449 383,375 +0.04(+0.88%)
Oct 17, 2012 4.459 4.459 4.406 4.410 645,971 -0.04(-0.80%)
Oct 16, 2012 4.410 4.445 4.399 4.445 571,644 +0.05(+1.21%)
Oct 15, 2012 4.396 4.403 4.371 4.392 596,483 -0.00(-0.08%)
Oct 12, 2012 4.413 4.413 4.378 4.396 602,605 +0.01(+0.32%)
Oct 11, 2012 4.424 4.424 4.378 4.381 528,108 -0.02(-0.48%)
Oct 10, 2012 4.420 4.449 4.357 4.403 1,057,918 -0.04(-0.88%)
Oct 09, 2012 4.474 4.477 4.431 4.442 488,169 -0.05(-1.11%)
Oct 08, 2012 4.470 4.495 4.470 4.491 526,768 +0.01(+0.16%)
Oct 05, 2012 4.459 4.491 4.459 4.484 523,733 +0.02(+0.40%)
Oct 04, 2012 4.452 4.474 4.445 4.467 674,415 +0.01(+0.16%)
Oct 03, 2012 4.445 4.467 4.445 4.459 689,121 -0.00(-0.08%)
Oct 02, 2012 4.463 4.477 4.456 4.463 873,720 -0.01(-0.32%)
Oct 01, 2012 4.463 4.495 4.463 4.477 794,735 -0.01(-0.24%)
Sep 28, 2012 4.484 4.509 4.445 4.488 1,015,099 -0.01(-0.16%)
Sep 27, 2012 4.520 4.520 4.495 4.495 509,622 -0.00(-0.08%)
Sep 26, 2012 4.520 4.534 4.495 4.498 267,800 -0.03(-0.70%)
Sep 25, 2012 4.537 4.537 4.513 4.530 377,231 +0.01(+0.24%)
Sep 24, 2012 4.520 4.537 4.513 4.520 320,693 -0.01(-0.16%)
Sep 21, 2012 4.520 4.555 4.506 4.527 439,634 +0.02(+0.55%)
Sep 20, 2012 4.502 4.516 4.488 4.502 428,604 -0.03(-0.63%)
Sep 19, 2012 4.534 4.537 4.502 4.530 378,676 +0.00(+0.08%)
Sep 18, 2012 4.498 4.530 4.498 4.527 393,359 +0.02(+0.39%)
Sep 17, 2012 4.484 4.520 4.467 4.509 553,807 +0.02(+0.55%)
Sep 14, 2012 4.491 4.520 4.467 4.484 716,030 +0.02(+0.48%)
Sep 13, 2012 4.477 4.484 4.452 4.463 530,094 +0.00(+0.00%)
Sep 12, 2012 4.477 4.509 4.456 4.463 483,500 +0.00(+0.08%)
Sep 11, 2012 4.463 4.491 4.459 4.459 359,098 -0.02(-0.55%)
Sep 10, 2012 4.474 4.484 4.449 4.484 350,051 +0.03(+0.72%)
Sep 07, 2012 4.467 4.467 4.438 4.452 466,343 -0.04(-0.79%)
Sep 06, 2012 4.463 4.488 4.463 4.488 576,135 +0.02(+0.40%)
Sep 05, 2012 4.470 4.488 4.459 4.470 413,230 -0.01(-0.24%)
Sep 04, 2012 4.513 4.513 4.470 4.481 275,400 -0.03(-0.63%)
Aug 31, 2012 4.491 4.513 4.477 4.509 228,498 +0.04(+0.95%)
Aug 30, 2012 4.467 4.498 4.452 4.467 320,112 -0.01(-0.32%)
Aug 29, 2012 4.523 4.523 4.470 4.481 405,224 +0.00(+0.00%)
Aug 27, 2012 4.477 4.495 4.442 4.481 523,392 +0.02(+0.40%)
Aug 24, 2012 4.467 4.477 4.445 4.463 439,753 -0.00(-0.08%)
Aug 23, 2012 4.445 4.470 4.438 4.467 361,014 -0.00(-0.08%)
Aug 22, 2012 4.495 4.506 4.440 4.470 712,098 -0.02(-0.55%)
Aug 21, 2012 4.552 4.552 4.470 4.495 546,069 -0.05(-1.01%)
Aug 20, 2012 4.552 4.552 4.495 4.541 331,320 -0.01(-0.31%)
Aug 17, 2012 4.552 4.576 4.546 4.555 279,908 -0.01(-0.16%)
Aug 16, 2012 4.566 4.566 4.545 4.562 418,158 +0.02(+0.47%)
Aug 15, 2012 4.559 4.559 4.523 4.541 331,986 -0.01(-0.23%)
Aug 14, 2012 4.541 4.573 4.509 4.552 403,921 +0.00(+0.00%)
Aug 13, 2012 4.523 4.552 4.498 4.552 287,101 +0.02(+0.47%)
Aug 10, 2012 4.552 4.552 4.477 4.530 397,099 -0.01(-0.31%)
Aug 09, 2012 4.520 4.545 4.498 4.545 296,701 +0.04(+0.87%)
Aug 08, 2012 4.530 4.541 4.474 4.506 419,179 -0.06(-1.24%)
Aug 07, 2012 4.559 4.569 4.502 4.562 405,371 +0.02(+0.47%)
Aug 06, 2012 4.566 4.573 4.537 4.541 413,718 +0.00(+0.08%)
Aug 03, 2012 4.552 4.562 4.534 4.537 532,986 +0.01(+0.16%)
Aug 02, 2012 4.534 4.537 4.516 4.530 352,015 -0.01(-0.16%)
Aug 01, 2012 4.537 4.537 4.502 4.537 246,713 +0.01(+0.31%)
Jul 31, 2012 4.534 4.534 4.495 4.523 329,074 +0.01(+0.16%)
Jul 30, 2012 4.513 4.527 4.484 4.516 1,159,383 +0.00(+0.08%)
Jul 27, 2012 4.506 4.516 4.474 4.513 355,815 +0.02(+0.55%)
Jul 26, 2012 4.467 4.488 4.459 4.488 431,036 +0.03(+0.64%)
Jul 25, 2012 4.424 4.459 4.415 4.459 293,640 +0.02(+0.40%)
Jul 24, 2012 4.449 4.456 4.403 4.442 358,655 +0.01(+0.32%)
Jul 23, 2012 4.420 4.431 4.396 4.428 563,850 +0.00(+0.08%)
Jul 20, 2012 4.428 4.449 4.406 4.424 371,818 -0.01(-0.32%)
Jul 19, 2012 4.442 4.456 4.424 4.438 422,302 +0.02(+0.40%)
Jul 18, 2012 4.399 4.459 4.399 4.420 373,276 +0.01(+0.16%)
Jul 17, 2012 4.481 4.495 4.396 4.413 514,483 -0.04(-0.95%)
Jul 16, 2012 4.488 4.493 4.438 4.456 346,587 -0.00(-0.08%)
Jul 13, 2012 4.442 4.466 4.418 4.459 369,637 +0.02(+0.40%)
Jul 12, 2012 4.424 4.449 4.399 4.442 272,297 +0.01(+0.16%)
Jul 11, 2012 4.438 4.456 4.410 4.435 329,323 +0.02(+0.48%)
Jul 10, 2012 4.467 4.477 4.403 4.413 361,251 -0.03(-0.64%)
Jul 09, 2012 4.410 4.442 4.385 4.442 349,749 +0.01(+0.32%)
Jul 06, 2012 4.403 4.470 4.403 4.428 303,824 -0.03(-0.64%)
Jul 05, 2012 4.520 4.520 4.431 4.456 324,237 +0.00(+0.00%)
Jul 03, 2012 4.431 4.456 4.406 4.456 251,021 +0.05(+1.04%)
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.