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 -0.07 (-0.61%)
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 (%)
Dec 31, 2012 4.244 4.312 4.244 4.305 706,880 +0.05(+1.25%)
Dec 28, 2012 4.262 4.283 4.246 4.251 550,624 -0.05(-1.07%)
Dec 27, 2012 4.294 4.297 4.237 4.297 581,607 -0.01(-0.31%)
Dec 26, 2012 4.273 4.326 4.262 4.311 485,735 +0.03(+0.65%)
Dec 24, 2012 4.273 4.300 4.269 4.283 539,394 -0.01(-0.17%)
Dec 21, 2012 4.276 4.315 4.276 4.290 738,292 -0.04(-0.82%)
Dec 20, 2012 4.301 4.333 4.294 4.326 484,754 +0.01(+0.25%)
Dec 19, 2012 4.294 4.340 4.294 4.315 580,581 +0.02(+0.56%)
Dec 18, 2012 4.266 4.322 4.266 4.291 812,307 +0.02(+0.43%)
Dec 17, 2012 4.283 4.305 4.269 4.273 664,672 -0.01(-0.25%)
Dec 14, 2012 4.297 4.301 4.269 4.283 544,309 -0.01(-0.25%)
Dec 13, 2012 4.273 4.294 4.269 4.294 714,873 +0.00(+0.08%)
Dec 12, 2012 4.262 4.301 4.262 4.290 671,627 +0.01(+0.33%)
Dec 11, 2012 4.269 4.276 4.262 4.276 673,099 +0.01(+0.17%)
Dec 10, 2012 4.262 4.290 4.248 4.269 619,763 -0.01(-0.33%)
Dec 07, 2012 4.287 4.287 4.237 4.283 632,197 -0.01(-0.33%)
Dec 06, 2012 4.297 4.314 4.290 4.297 511,893 -0.02(-0.41%)
Dec 05, 2012 4.354 4.354 4.308 4.315 530,166 -0.04(-0.98%)
Dec 04, 2012 4.336 4.358 4.326 4.358 314,972 +0.01(+0.24%)
Nov 30, 2012 4.347 4.361 4.326 4.347 437,647 -0.01(-0.33%)
Nov 29, 2012 4.358 4.375 4.347 4.361 338,837 +0.01(+0.29%)
Nov 28, 2012 4.340 4.358 4.322 4.349 537,961 +0.01(+0.29%)
Nov 27, 2012 4.326 4.336 4.297 4.336 501,058 +0.01(+0.33%)
Nov 26, 2012 4.329 4.329 4.290 4.322 428,174 -0.01(-0.25%)
Nov 23, 2012 4.326 4.333 4.308 4.333 144,890 +0.02(+0.49%)
Nov 21, 2012 4.266 4.312 4.237 4.312 467,756 +0.07(+1.76%)
Nov 20, 2012 4.269 4.290 4.230 4.237 611,666 -0.04(-0.91%)
Nov 19, 2012 4.237 4.347 4.237 4.276 630,962 +0.04(+1.01%)
Nov 16, 2012 4.156 4.234 4.136 4.234 1,061,480 +0.09(+2.23%)
Nov 15, 2012 4.117 4.156 4.085 4.141 1,868,573 -0.03(-0.68%)
Nov 14, 2012 4.290 4.290 4.166 4.170 1,054,105 -0.10(-2.24%)
Nov 13, 2012 4.297 4.297 4.255 4.266 654,407 -0.02(-0.58%)
Nov 12, 2012 4.297 4.308 4.276 4.290 503,619 -0.01(-0.25%)
Nov 09, 2012 4.308 4.326 4.294 4.301 554,925 -0.02(-0.41%)
Nov 08, 2012 4.372 4.372 4.312 4.319 554,471 -0.08(-1.77%)
Nov 07, 2012 4.422 4.432 4.379 4.397 709,850 -0.02(-0.40%)
Nov 06, 2012 4.397 4.443 4.397 4.414 497,538 +0.01(+0.16%)
Nov 05, 2012 4.432 4.436 4.393 4.407 520,422 -0.03(-0.64%)
Nov 02, 2012 4.450 4.450 4.432 4.436 273,032 -0.01(-0.24%)
Nov 01, 2012 4.425 4.446 4.414 4.446 355,829 +0.04(+0.88%)
Oct 31, 2012 4.418 4.443 4.393 4.407 513,055 -0.02(-0.56%)
Oct 26, 2012 4.418 4.432 4.432 4.432 438,550 -0.00(-0.08%)
Oct 25, 2012 4.432 4.457 4.422 4.436 319,005 -0.01(-0.16%)
Oct 24, 2012 4.432 4.446 4.414 4.443 496,168 -0.00(-0.08%)
Oct 23, 2012 4.446 4.450 4.414 4.446 435,377 +0.00(+0.08%)
Oct 19, 2012 4.450 4.450 4.418 4.443 425,545 -0.01(-0.16%)
Oct 18, 2012 4.422 4.450 4.414 4.450 383,278 +0.04(+0.88%)
Oct 17, 2012 4.461 4.461 4.407 4.411 645,808 -0.04(-0.80%)
Oct 16, 2012 4.411 4.446 4.400 4.446 571,499 +0.05(+1.21%)
Oct 15, 2012 4.397 4.404 4.372 4.393 596,332 -0.00(-0.08%)
Oct 12, 2012 4.414 4.414 4.379 4.397 602,452 +0.01(+0.32%)
Oct 11, 2012 4.425 4.425 4.379 4.383 527,974 -0.02(-0.48%)
Oct 10, 2012 4.422 4.450 4.358 4.404 1,057,650 -0.04(-0.88%)
Oct 09, 2012 4.475 4.478 4.432 4.443 488,045 -0.05(-1.10%)
Oct 08, 2012 4.471 4.496 4.471 4.492 526,635 +0.01(+0.16%)
Oct 05, 2012 4.461 4.492 4.461 4.485 523,600 +0.02(+0.40%)
Oct 04, 2012 4.453 4.475 4.446 4.468 674,244 +0.01(+0.16%)
Oct 03, 2012 4.446 4.468 4.446 4.461 688,946 -0.00(-0.08%)
Oct 02, 2012 4.464 4.478 4.457 4.464 873,498 -0.01(-0.32%)
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.