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 UNCHANGED
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, 2019 7.452 7.511 7.445 7.498 230,647 +0.04(+0.53%)
Dec 30, 2019 7.445 7.557 7.445 7.458 760,992 -0.12(-1.61%)
Dec 27, 2019 7.606 7.639 7.554 7.580 907,646 -0.02(-0.26%)
Dec 26, 2019 7.639 7.639 7.600 7.600 127,989 -0.03(-0.34%)
Dec 24, 2019 7.619 7.639 7.574 7.626 124,828 +0.03(+0.34%)
Dec 23, 2019 7.528 7.616 7.508 7.600 298,095 +0.03(+0.34%)
Dec 20, 2019 7.528 7.574 7.469 7.574 200,644 +0.05(+0.69%)
Dec 19, 2019 7.541 7.554 7.475 7.521 219,697 -0.03(-0.35%)
Dec 18, 2019 7.436 7.554 7.436 7.547 257,901 +0.08(+1.05%)
Dec 17, 2019 7.436 7.482 7.423 7.469 208,458 +0.05(+0.70%)
Dec 16, 2019 7.397 7.456 7.391 7.417 244,608 +0.02(+0.26%)
Dec 13, 2019 7.443 7.463 7.397 7.397 189,156 -0.05(-0.70%)
Dec 12, 2019 7.469 7.502 7.423 7.450 215,456 +0.01(+0.13%)
Dec 11, 2019 7.381 7.453 7.372 7.440 266,259 +0.07(+0.97%)
Dec 10, 2019 7.407 7.407 7.356 7.368 176,564 -0.02(-0.26%)
Dec 09, 2019 7.414 7.420 7.375 7.388 257,106 -0.05(-0.61%)
Dec 06, 2019 7.433 7.466 7.388 7.433 265,714 -0.02(-0.26%)
Dec 05, 2019 7.343 7.453 7.291 7.453 609,490 +0.10(+1.41%)
Dec 04, 2019 7.278 7.375 7.271 7.349 183,858 +0.06(+0.80%)
Dec 03, 2019 7.265 7.291 7.223 7.291 271,535 +0.01(+0.18%)
Dec 02, 2019 7.297 7.304 7.278 7.278 181,721 -0.05(-0.62%)
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%)
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.