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 )

11.23 -0.18 (-1.58%)
Streaming Delayed Price Updated: 10:57 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 (%)
Dec 31, 2014 5.458 5.506 5.506 5.506 323,505 +0.03(+0.51%)
Dec 30, 2014 5.530 5.550 5.458 5.478 554,386 -0.08(-1.50%)
Dec 29, 2014 5.634 5.634 5.542 5.562 415,980 -0.05(-0.92%)
Dec 26, 2014 5.574 5.649 5.558 5.614 465,584 +0.06(+1.07%)
Dec 24, 2014 5.495 5.554 5.554 5.554 298,733 +0.06(+1.08%)
Dec 23, 2014 5.471 5.523 5.392 5.495 382,715 +0.06(+1.02%)
Dec 22, 2014 5.511 5.537 5.428 5.440 423,508 -0.05(-0.94%)
Dec 19, 2014 5.448 5.507 5.420 5.491 443,286 +0.06(+1.17%)
Dec 18, 2014 5.420 5.471 5.373 5.428 581,361 +0.06(+1.03%)
Dec 17, 2014 5.301 5.388 5.274 5.373 411,164 +0.06(+1.04%)
Dec 16, 2014 5.282 5.337 5.226 5.317 606,510 +0.00(+0.07%)
Dec 15, 2014 5.432 5.432 5.313 5.313 527,000 -0.08(-1.54%)
Dec 12, 2014 5.424 5.444 5.377 5.396 621,684 -0.05(-0.87%)
Dec 11, 2014 5.384 5.491 5.384 5.444 400,206 +0.04(+0.81%)
Dec 10, 2014 5.479 5.507 5.381 5.400 547,671 -0.12(-2.15%)
Dec 09, 2014 5.602 5.602 5.460 5.519 683,867 -0.09(-1.69%)
Dec 08, 2014 5.641 5.665 5.568 5.614 310,321 -0.02(-0.42%)
Dec 05, 2014 5.622 5.665 5.598 5.637 409,827 -0.02(-0.28%)
Dec 04, 2014 5.606 5.653 5.586 5.653 293,431 +0.05(+0.98%)
Dec 03, 2014 5.614 5.630 5.586 5.598 350,932 -0.02(-0.35%)
Dec 02, 2014 5.645 5.673 5.590 5.618 431,076 -0.02(-0.28%)
Dec 01, 2014 5.681 5.696 5.634 5.634 312,268 -0.05(-0.97%)
Nov 28, 2014 5.692 5.720 5.669 5.689 175,695 +0.00(+0.07%)
Nov 26, 2014 5.708 5.685 5.685 5.685 352,028 -0.02(-0.34%)
Nov 25, 2014 5.712 5.724 5.653 5.704 476,045 +0.02(+0.28%)
Nov 24, 2014 5.751 5.751 5.661 5.689 422,189 -0.01(-0.14%)
Nov 21, 2014 5.716 5.716 5.673 5.696 398,138 +0.02(+0.42%)
Nov 20, 2014 5.622 5.681 5.622 5.673 357,481 +0.02(+0.28%)
Nov 19, 2014 5.641 5.681 5.641 5.657 419,529 -0.02(-0.41%)
Nov 18, 2014 5.649 5.712 5.649 5.681 489,515 +0.01(+0.14%)
Nov 17, 2014 5.681 5.692 5.637 5.673 459,126 -0.01(-0.21%)
Nov 14, 2014 5.728 5.740 5.677 5.685 396,907 -0.04(-0.75%)
Nov 13, 2014 5.747 5.747 5.677 5.728 385,200 -0.02(-0.27%)
Nov 12, 2014 5.669 5.751 5.649 5.743 645,243 +0.03(+0.55%)
Nov 11, 2014 5.685 5.720 5.618 5.712 349,384 +0.07(+1.32%)
Nov 10, 2014 5.685 5.685 5.598 5.637 434,882 -0.02(-0.28%)
Nov 07, 2014 5.645 5.689 5.614 5.653 504,266 -0.02(-0.42%)
Nov 06, 2014 5.779 5.779 5.610 5.677 398,578 +0.01(+0.21%)
Nov 05, 2014 5.677 5.692 5.651 5.665 412,562 -0.01(-0.14%)
Nov 04, 2014 5.661 5.681 5.634 5.673 302,979 +0.01(+0.14%)
Nov 03, 2014 5.638 5.684 5.634 5.665 311,282 +0.02(+0.41%)
Oct 31, 2014 5.653 5.696 5.622 5.642 451,681 +0.02(+0.35%)
Oct 30, 2014 5.595 5.634 5.587 5.622 305,414 +0.03(+0.49%)
Oct 29, 2014 5.599 5.630 5.564 5.595 364,986 +0.01(+0.21%)
Oct 28, 2014 5.567 5.599 5.532 5.583 436,331 +0.02(+0.35%)
Oct 27, 2014 5.521 5.571 5.540 5.564 412,816 +0.02(+0.42%)
Oct 24, 2014 5.521 5.544 5.490 5.540 267,127 +0.03(+0.50%)
Oct 23, 2014 5.505 5.536 5.458 5.513 523,078 +0.05(+0.86%)
Oct 22, 2014 5.478 5.517 5.435 5.466 513,364 -0.00(-0.07%)
Oct 21, 2014 5.388 5.474 5.380 5.470 739,770 +0.09(+1.67%)
Oct 20, 2014 5.341 5.380 5.302 5.380 544,579 +0.04(+0.80%)
Oct 17, 2014 5.193 5.371 5.193 5.337 645,330 +0.18(+3.48%)
Oct 16, 2014 5.076 5.205 5.041 5.158 1,315,674 +0.02(+0.30%)
Oct 15, 2014 5.154 5.154 4.878 5.143 2,334,379 -0.05(-0.98%)
Oct 14, 2014 5.178 5.224 5.127 5.193 831,995 +0.02(+0.45%)
Oct 13, 2014 5.310 5.376 5.158 5.170 1,172,282 -0.18(-3.42%)
Oct 10, 2014 5.482 5.490 5.322 5.353 839,952 -0.11(-2.07%)
Oct 09, 2014 5.509 5.509 5.462 5.466 544,097 -0.01(-0.14%)
Oct 08, 2014 5.482 5.497 5.458 5.474 595,461 -0.04(-0.78%)
Oct 07, 2014 5.474 5.521 5.443 5.517 453,810 +0.04(+0.64%)
Oct 06, 2014 5.520 5.520 5.470 5.482 399,574 -0.04(-0.70%)
Oct 03, 2014 5.447 5.524 5.443 5.520 434,531 +0.06(+1.13%)
Oct 02, 2014 5.482 5.489 5.439 5.458 431,491 -0.05(-0.91%)
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.