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 )

11.92 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 4.512 4.512 4.466 4.501 689,874 +0.01(+0.16%)
Mar 27, 2013 4.480 4.494 4.477 4.494 431,725 +0.01(+0.16%)
Mar 26, 2013 4.470 4.491 4.461 4.487 550,139 +0.04(+0.79%)
Mar 25, 2013 4.473 4.494 4.449 4.452 560,612 -0.02(-0.55%)
Mar 22, 2013 4.466 4.487 4.463 4.477 702,276 +0.00(+0.00%)
Mar 21, 2013 4.452 4.477 4.449 4.477 822,466 +0.03(+0.63%)
Mar 20, 2013 4.445 4.463 4.424 4.449 583,236 +0.02(+0.56%)
Mar 19, 2013 4.406 4.442 4.392 4.424 601,569 +0.01(+0.16%)
Mar 18, 2013 4.417 4.473 4.403 4.417 752,951 -0.04(-0.87%)
Mar 15, 2013 4.477 4.477 4.428 4.456 686,049 -0.01(-0.16%)
Mar 14, 2013 4.456 4.463 4.445 4.463 447,332 +0.00(+0.00%)
Mar 13, 2013 4.459 4.466 4.445 4.463 410,447 +0.01(+0.16%)
Mar 12, 2013 4.438 4.473 4.435 4.456 453,160 +0.01(+0.24%)
Mar 11, 2013 4.449 4.459 4.435 4.445 434,998 -0.01(-0.28%)
Mar 08, 2013 4.452 4.463 4.421 4.457 479,122 -0.02(-0.35%)
Mar 07, 2013 4.442 4.473 4.438 4.473 551,850 +0.03(+0.63%)
Mar 06, 2013 4.428 4.445 4.428 4.445 590,003 +0.02(+0.40%)
Mar 05, 2013 4.410 4.435 4.410 4.428 653,986 +0.03(+0.64%)
Mar 04, 2013 4.410 4.410 4.369 4.399 518,955 -0.01(-0.16%)
Mar 01, 2013 4.385 4.410 4.368 4.406 482,623 +0.00(+0.04%)
Feb 28, 2013 4.399 4.424 4.375 4.405 578,797 -0.00(-0.04%)
Feb 27, 2013 4.382 4.410 4.364 4.406 661,795 +0.02(+0.40%)
Feb 26, 2013 4.340 4.389 4.340 4.389 770,903 +0.05(+1.05%)
Feb 25, 2013 4.385 4.392 4.343 4.343 689,843 -0.05(-1.20%)
Feb 22, 2013 4.399 4.411 4.371 4.396 619,742 -0.01(-0.24%)
Feb 21, 2013 4.431 4.431 4.361 4.406 645,297 -0.03(-0.63%)
Feb 20, 2013 4.445 4.459 4.403 4.435 514,430 -0.02(-0.47%)
Feb 19, 2013 4.435 4.459 4.399 4.456 676,510 +0.02(+0.40%)
Feb 15, 2013 4.442 4.442 4.414 4.438 456,700 +0.00(+0.08%)
Feb 14, 2013 4.445 4.452 4.417 4.435 542,137 -0.01(-0.24%)
Feb 13, 2013 4.449 4.463 4.431 4.445 733,295 -0.00(-0.08%)
Feb 12, 2013 4.414 4.449 4.403 4.449 842,273 +0.01(+0.32%)
Feb 11, 2013 4.456 4.456 4.410 4.435 682,344 -0.01(-0.24%)
Feb 08, 2013 4.435 4.449 4.421 4.445 886,064 -0.02(-0.39%)
Feb 07, 2013 4.498 4.498 4.456 4.463 580,302 -0.03(-0.70%)
Feb 06, 2013 4.470 4.494 4.470 4.494 472,614 +0.03(+0.63%)
Feb 04, 2013 4.491 4.494 4.438 4.466 617,981 -0.02(-0.55%)
Feb 01, 2013 4.494 4.498 4.480 4.491 539,889 +0.01(+0.16%)
Jan 31, 2013 4.463 4.484 4.445 4.484 564,255 +0.03(+0.63%)
Jan 30, 2013 4.480 4.484 4.442 4.456 538,164 -0.01(-0.31%)
Jan 29, 2013 4.491 4.497 4.463 4.470 657,893 -0.02(-0.47%)
Jan 28, 2013 4.491 4.505 4.470 4.491 524,277 -0.01(-0.23%)
Jan 25, 2013 4.484 4.505 4.470 4.501 616,956 -0.01(-0.23%)
Jan 24, 2013 4.515 4.529 4.498 4.512 543,153 +0.01(+0.23%)
Jan 23, 2013 4.515 4.526 4.498 4.501 622,335 -0.01(-0.23%)
Jan 22, 2013 4.480 4.512 4.480 4.512 511,123 +0.03(+0.63%)
Jan 18, 2013 4.484 4.491 4.466 4.484 321,012 +0.00(+0.00%)
Jan 17, 2013 4.480 4.484 4.459 4.484 580,965 +0.02(+0.47%)
Jan 16, 2013 4.452 4.480 4.449 4.463 552,134 -0.00(-0.08%)
Jan 15, 2013 4.463 4.474 4.449 4.466 688,690 +0.00(+0.08%)
Jan 14, 2013 4.442 4.470 4.442 4.463 626,455 +0.00(+0.00%)
Jan 11, 2013 4.470 4.473 4.442 4.463 575,655 -0.00(-0.08%)
Jan 10, 2013 4.421 4.473 4.421 4.466 908,162 +0.03(+0.71%)
Jan 09, 2013 4.442 4.463 4.424 4.435 514,729 -0.02(-0.39%)
Jan 08, 2013 4.442 4.452 4.406 4.452 562,174 -0.00(-0.08%)
Jan 07, 2013 4.385 4.463 4.385 4.456 946,708 +0.05(+1.20%)
Jan 04, 2013 4.392 4.424 4.385 4.403 738,725 +0.02(+0.48%)
Jan 03, 2013 4.315 4.382 4.315 4.382 770,268 +0.05(+1.22%)
Jan 02, 2013 4.336 4.336 4.266 4.329 406,090 +0.06(+1.48%)
Dec 31, 2012 4.206 4.273 4.206 4.266 713,284 +0.05(+1.25%)
Dec 28, 2012 4.224 4.245 4.208 4.213 555,612 -0.05(-1.07%)
Dec 27, 2012 4.255 4.259 4.199 4.259 586,876 -0.01(-0.31%)
Dec 26, 2012 4.234 4.287 4.224 4.272 490,136 +0.03(+0.65%)
Dec 24, 2012 4.234 4.262 4.231 4.245 544,280 -0.01(-0.17%)
Dec 21, 2012 4.238 4.276 4.238 4.252 744,980 -0.04(-0.82%)
Dec 20, 2012 4.262 4.294 4.255 4.287 489,145 +0.01(+0.25%)
Dec 19, 2012 4.255 4.301 4.255 4.276 585,840 +0.02(+0.56%)
Dec 18, 2012 4.227 4.284 4.227 4.253 819,666 +0.02(+0.43%)
Dec 17, 2012 4.245 4.266 4.230 4.234 670,693 -0.01(-0.25%)
Dec 14, 2012 4.259 4.262 4.231 4.245 549,240 -0.01(-0.25%)
Dec 13, 2012 4.234 4.255 4.231 4.255 721,349 +0.00(+0.08%)
Dec 12, 2012 4.224 4.262 4.224 4.252 677,711 +0.01(+0.33%)
Dec 11, 2012 4.231 4.238 4.224 4.238 679,197 +0.01(+0.17%)
Dec 10, 2012 4.224 4.252 4.210 4.231 625,377 -0.01(-0.33%)
Dec 07, 2012 4.248 4.248 4.199 4.245 637,924 -0.01(-0.33%)
Dec 06, 2012 4.259 4.275 4.252 4.259 516,530 -0.02(-0.41%)
Dec 05, 2012 4.315 4.315 4.269 4.276 534,968 -0.04(-0.98%)
Dec 04, 2012 4.298 4.319 4.287 4.319 317,825 +0.01(+0.24%)
Nov 30, 2012 4.308 4.322 4.287 4.308 441,612 -0.01(-0.33%)
Nov 29, 2012 4.319 4.336 4.308 4.322 341,906 +0.01(+0.29%)
Nov 28, 2012 4.301 4.319 4.284 4.310 542,834 +0.01(+0.29%)
Nov 27, 2012 4.287 4.298 4.259 4.298 505,597 +0.01(+0.33%)
Nov 26, 2012 4.291 4.291 4.252 4.284 432,053 -0.01(-0.25%)
Nov 23, 2012 4.287 4.294 4.269 4.294 146,203 +0.02(+0.49%)
Nov 21, 2012 4.227 4.273 4.199 4.273 471,994 +0.07(+1.76%)
Nov 20, 2012 4.231 4.252 4.192 4.199 617,206 -0.04(-0.91%)
Nov 19, 2012 4.199 4.308 4.199 4.238 636,677 +0.04(+1.01%)
Nov 16, 2012 4.118 4.196 4.099 4.196 1,071,095 +0.09(+2.23%)
Nov 15, 2012 4.080 4.118 4.048 4.104 1,885,500 -0.03(-0.68%)
Nov 14, 2012 4.252 4.252 4.129 4.132 1,063,654 -0.09(-2.24%)
Nov 13, 2012 4.259 4.259 4.217 4.227 660,335 -0.02(-0.58%)
Nov 12, 2012 4.259 4.269 4.238 4.252 508,181 -0.01(-0.25%)
Nov 09, 2012 4.269 4.287 4.255 4.262 559,952 -0.02(-0.41%)
Nov 08, 2012 4.333 4.333 4.273 4.280 559,494 -0.08(-1.77%)
Nov 07, 2012 4.382 4.392 4.340 4.357 716,280 -0.02(-0.40%)
Nov 06, 2012 4.358 4.403 4.358 4.375 502,045 +0.01(+0.16%)
Nov 05, 2012 4.392 4.396 4.354 4.368 525,136 -0.03(-0.64%)
Nov 02, 2012 4.410 4.410 4.392 4.396 275,505 -0.01(-0.24%)
Nov 01, 2012 4.385 4.406 4.375 4.406 359,052 +0.04(+0.88%)
Oct 31, 2012 4.378 4.403 4.354 4.368 517,703 -0.02(-0.56%)
Oct 26, 2012 4.378 4.392 4.392 4.392 442,522 -0.00(-0.08%)
Oct 25, 2012 4.392 4.417 4.382 4.396 321,894 -0.01(-0.16%)
Oct 24, 2012 4.392 4.406 4.375 4.403 500,662 -0.00(-0.08%)
Oct 23, 2012 4.406 4.410 4.375 4.406 439,321 +0.00(+0.08%)
Oct 19, 2012 4.410 4.410 4.378 4.403 429,400 -0.01(-0.16%)
Oct 18, 2012 4.382 4.410 4.375 4.410 386,750 +0.04(+0.88%)
Oct 17, 2012 4.421 4.421 4.368 4.371 651,658 -0.04(-0.80%)
Oct 16, 2012 4.371 4.406 4.361 4.406 576,677 +0.05(+1.21%)
Oct 15, 2012 4.357 4.364 4.333 4.354 601,734 -0.00(-0.08%)
Oct 12, 2012 4.375 4.375 4.340 4.357 607,909 +0.01(+0.32%)
Oct 11, 2012 4.385 4.385 4.340 4.343 532,757 -0.02(-0.48%)
Oct 10, 2012 4.382 4.410 4.319 4.364 1,067,231 -0.04(-0.88%)
Oct 09, 2012 4.435 4.438 4.392 4.403 492,466 -0.05(-1.11%)
Oct 08, 2012 4.431 4.456 4.431 4.452 531,405 +0.01(+0.16%)
Oct 05, 2012 4.421 4.452 4.421 4.445 528,343 +0.02(+0.40%)
Oct 04, 2012 4.414 4.435 4.406 4.428 680,352 +0.01(+0.16%)
Oct 03, 2012 4.406 4.428 4.406 4.421 695,187 -0.00(-0.08%)
Oct 02, 2012 4.424 4.438 4.417 4.424 881,411 -0.01(-0.32%)
Oct 01, 2012 4.424 4.456 4.424 4.438 801,731 -0.01(-0.24%)
Sep 28, 2012 4.445 4.470 4.406 4.449 1,024,034 -0.01(-0.16%)
Sep 27, 2012 4.480 4.480 4.456 4.456 514,109 -0.00(-0.08%)
Sep 26, 2012 4.480 4.494 4.456 4.459 270,158 -0.03(-0.70%)
Sep 25, 2012 4.498 4.498 4.473 4.491 380,552 +0.01(+0.24%)
Sep 24, 2012 4.480 4.498 4.473 4.480 323,516 -0.01(-0.16%)
Sep 21, 2012 4.480 4.515 4.466 4.487 443,504 +0.02(+0.55%)
Sep 20, 2012 4.463 4.477 4.449 4.463 432,377 -0.03(-0.63%)
Sep 19, 2012 4.494 4.498 4.463 4.491 382,009 +0.00(+0.08%)
Sep 18, 2012 4.459 4.491 4.459 4.487 396,822 +0.02(+0.39%)
Sep 17, 2012 4.445 4.480 4.428 4.470 558,682 +0.02(+0.55%)
Sep 14, 2012 4.452 4.480 4.428 4.445 722,333 +0.02(+0.48%)
Sep 13, 2012 4.438 4.445 4.414 4.424 534,761 +0.00(+0.00%)
Sep 12, 2012 4.438 4.470 4.417 4.424 487,756 +0.00(+0.08%)
Sep 11, 2012 4.424 4.452 4.421 4.421 362,259 -0.02(-0.55%)
Sep 10, 2012 4.435 4.445 4.410 4.445 353,133 +0.03(+0.72%)
Sep 07, 2012 4.428 4.428 4.399 4.414 470,448 -0.04(-0.79%)
Sep 06, 2012 4.424 4.449 4.424 4.449 581,207 +0.02(+0.40%)
Sep 05, 2012 4.431 4.449 4.421 4.431 416,867 -0.01(-0.24%)
Sep 04, 2012 4.473 4.473 4.431 4.442 277,824 -0.03(-0.63%)
Aug 31, 2012 4.452 4.473 4.438 4.470 230,510 +0.04(+0.95%)
Aug 30, 2012 4.428 4.459 4.414 4.428 322,930 -0.01(-0.32%)
Aug 29, 2012 4.484 4.484 4.431 4.442 408,791 +0.00(+0.00%)
Aug 27, 2012 4.438 4.456 4.403 4.442 527,999 +0.02(+0.40%)
Aug 24, 2012 4.428 4.438 4.406 4.424 443,624 -0.00(-0.08%)
Aug 23, 2012 4.406 4.431 4.399 4.428 364,192 -0.00(-0.08%)
Aug 22, 2012 4.456 4.466 4.401 4.431 718,366 -0.02(-0.55%)
Aug 21, 2012 4.512 4.512 4.431 4.456 550,876 -0.05(-1.01%)
Aug 20, 2012 4.512 4.512 4.456 4.501 334,237 -0.01(-0.31%)
Aug 17, 2012 4.512 4.537 4.507 4.515 282,372 -0.01(-0.16%)
Aug 16, 2012 4.526 4.526 4.505 4.522 421,839 +0.02(+0.47%)
Aug 15, 2012 4.519 4.519 4.484 4.501 334,908 -0.01(-0.23%)
Aug 14, 2012 4.501 4.533 4.470 4.512 407,476 +0.00(+0.00%)
Aug 13, 2012 4.484 4.512 4.459 4.512 289,629 +0.02(+0.47%)
Aug 10, 2012 4.512 4.512 4.438 4.491 400,595 -0.01(-0.31%)
Aug 09, 2012 4.480 4.505 4.459 4.505 299,313 +0.04(+0.87%)
Aug 08, 2012 4.491 4.501 4.435 4.466 422,869 -0.06(-1.24%)
Aug 07, 2012 4.519 4.529 4.463 4.522 408,939 +0.02(+0.47%)
Aug 06, 2012 4.526 4.533 4.498 4.501 417,360 +0.00(+0.08%)
Aug 03, 2012 4.512 4.522 4.494 4.498 537,678 +0.01(+0.16%)
Aug 02, 2012 4.494 4.498 4.477 4.491 355,113 -0.01(-0.16%)
Aug 01, 2012 4.498 4.498 4.463 4.498 248,885 +0.01(+0.31%)
Jul 31, 2012 4.494 4.494 4.456 4.484 331,971 +0.01(+0.16%)
Jul 30, 2012 4.473 4.487 4.445 4.477 1,169,589 +0.00(+0.08%)
Jul 27, 2012 4.466 4.476 4.435 4.473 358,947 +0.02(+0.55%)
Jul 26, 2012 4.428 4.449 4.421 4.449 434,830 +0.03(+0.64%)
Jul 25, 2012 4.385 4.421 4.376 4.421 296,225 +0.02(+0.40%)
Jul 24, 2012 4.410 4.417 4.364 4.403 361,812 +0.01(+0.32%)
Jul 23, 2012 4.382 4.392 4.357 4.389 568,814 +0.00(+0.08%)
Jul 20, 2012 4.389 4.410 4.368 4.385 375,091 -0.01(-0.32%)
Jul 19, 2012 4.403 4.417 4.385 4.399 426,020 +0.02(+0.40%)
Jul 18, 2012 4.361 4.421 4.361 4.382 376,562 +0.01(+0.16%)
Jul 17, 2012 4.442 4.456 4.357 4.375 519,012 -0.04(-0.95%)
Jul 16, 2012 4.449 4.454 4.399 4.417 349,638 -0.00(-0.08%)
Jul 13, 2012 4.403 4.427 4.380 4.421 372,891 +0.02(+0.40%)
Jul 12, 2012 4.385 4.410 4.361 4.403 274,694 +0.01(+0.16%)
Jul 11, 2012 4.399 4.417 4.371 4.396 332,222 +0.02(+0.48%)
Jul 10, 2012 4.428 4.438 4.364 4.375 364,431 -0.03(-0.64%)
Jul 09, 2012 4.371 4.403 4.347 4.403 352,828 +0.01(+0.32%)
Jul 06, 2012 4.364 4.431 4.364 4.389 306,499 -0.03(-0.64%)
Jul 05, 2012 4.480 4.480 4.392 4.417 327,091 +0.00(+0.00%)
Jul 03, 2012 4.392 4.417 4.368 4.417 253,231 +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.