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 )

11.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2014 5.077 5.077 5.043 5.051 354,873 +0.00(+0.00%)
Mar 28, 2014 5.054 5.062 5.013 5.051 451,963 +0.00(+0.07%)
Mar 27, 2014 5.073 5.073 5.039 5.047 403,952 -0.01(-0.22%)
Mar 26, 2014 5.084 5.092 5.048 5.058 473,120 -0.00(-0.07%)
Mar 25, 2014 5.118 5.118 5.028 5.062 566,879 -0.02(-0.37%)
Mar 24, 2014 5.141 5.148 5.066 5.081 388,435 -0.03(-0.59%)
Mar 21, 2014 5.159 5.189 5.103 5.111 429,058 -0.06(-1.16%)
Mar 20, 2014 5.148 5.174 5.129 5.171 426,782 +0.01(+0.29%)
Mar 19, 2014 5.189 5.204 5.141 5.156 600,224 -0.01(-0.22%)
Mar 18, 2014 5.141 5.182 5.141 5.167 688,480 +0.04(+0.88%)
Mar 17, 2014 5.103 5.141 5.081 5.122 779,784 +0.04(+0.89%)
Mar 14, 2014 5.103 5.111 5.058 5.077 469,826 -0.01(-0.15%)
Mar 13, 2014 5.107 5.131 5.036 5.084 748,459 -0.01(-0.22%)
Mar 12, 2014 5.088 5.118 5.032 5.096 457,450 +0.02(+0.44%)
Mar 11, 2014 5.178 5.186 5.066 5.073 792,608 -0.11(-2.10%)
Mar 10, 2014 5.133 5.193 5.133 5.182 366,493 +0.02(+0.44%)
Mar 07, 2014 5.208 5.227 5.111 5.159 427,644 -0.01(-0.25%)
Mar 06, 2014 5.173 5.202 5.161 5.173 605,238 +0.01(+0.22%)
Mar 05, 2014 5.109 5.184 5.109 5.161 654,276 +0.06(+1.24%)
Mar 04, 2014 5.094 5.135 5.076 5.098 506,651 +0.04(+0.74%)
Mar 03, 2014 5.135 5.139 5.046 5.061 652,874 -0.07(-1.45%)
Feb 28, 2014 5.154 5.176 5.102 5.135 410,542 -0.01(-0.22%)
Feb 27, 2014 5.109 5.165 5.109 5.146 390,469 +0.02(+0.44%)
Feb 26, 2014 5.143 5.158 5.098 5.124 468,932 -0.01(-0.29%)
Feb 25, 2014 5.120 5.158 5.087 5.139 772,096 +0.02(+0.44%)
Feb 24, 2014 5.098 5.146 5.083 5.117 826,466 +0.03(+0.66%)
Feb 21, 2014 5.046 5.098 5.038 5.083 574,346 +0.05(+0.96%)
Feb 20, 2014 5.035 5.050 5.001 5.035 634,930 +0.00(+0.00%)
Feb 19, 2014 5.024 5.057 5.011 5.035 784,274 +0.02(+0.37%)
Feb 18, 2014 5.016 5.046 4.983 5.016 773,489 -0.01(-0.22%)
Feb 14, 2014 5.009 5.027 5.027 5.027 581,379 +0.04(+0.75%)
Feb 13, 2014 4.979 5.001 4.957 4.990 474,351 +0.02(+0.37%)
Feb 12, 2014 4.949 4.983 4.923 4.971 682,633 +0.02(+0.45%)
Feb 11, 2014 4.930 4.953 4.908 4.949 475,020 +0.04(+0.91%)
Feb 10, 2014 4.856 4.923 4.849 4.904 448,859 +0.03(+0.53%)
Feb 07, 2014 4.886 4.930 4.849 4.878 432,387 +0.03(+0.65%)
Feb 06, 2014 4.810 4.854 4.806 4.847 336,383 +0.04(+0.92%)
Feb 05, 2014 4.802 4.810 4.784 4.802 297,467 +0.00(+0.04%)
Feb 04, 2014 4.821 4.828 4.765 4.800 554,317 -0.01(-0.19%)
Feb 03, 2014 4.865 4.876 4.787 4.810 331,174 -0.04(-0.76%)
Jan 31, 2014 4.824 4.861 4.806 4.847 579,876 +0.01(+0.31%)
Jan 30, 2014 4.847 4.865 4.810 4.832 310,273 +0.02(+0.38%)
Jan 29, 2014 4.821 4.839 4.780 4.813 319,125 -0.02(-0.38%)
Jan 28, 2014 4.810 4.839 4.758 4.832 580,730 +0.03(+0.69%)
Jan 27, 2014 4.858 4.865 4.787 4.799 358,165 -0.04(-0.92%)
Jan 24, 2014 4.947 4.954 4.821 4.843 413,248 -0.11(-2.31%)
Jan 23, 2014 4.921 4.958 4.921 4.958 509,471 +0.04(+0.75%)
Jan 22, 2014 4.902 4.924 4.884 4.921 333,139 +0.02(+0.45%)
Jan 21, 2014 4.869 4.906 4.854 4.898 481,888 +0.03(+0.61%)
Jan 17, 2014 4.854 4.869 4.869 4.869 385,973 +0.00(+0.00%)
Jan 16, 2014 4.873 4.876 4.821 4.869 424,011 +0.01(+0.23%)
Jan 15, 2014 4.795 4.861 4.780 4.858 459,802 +0.06(+1.31%)
Jan 14, 2014 4.802 4.813 4.769 4.795 479,947 -0.03(-0.61%)
Jan 13, 2014 4.850 4.869 4.821 4.824 322,014 -0.05(-1.06%)
Jan 10, 2014 4.843 4.876 4.824 4.876 511,752 +0.03(+0.53%)
Jan 09, 2014 4.832 4.858 4.806 4.850 451,859 +0.00(+0.08%)
Jan 08, 2014 4.787 4.847 4.762 4.847 440,669 +0.05(+1.00%)
Jan 07, 2014 4.784 4.810 4.765 4.799 547,801 +0.01(+0.15%)
Jan 06, 2014 4.847 4.847 4.773 4.791 606,170 -0.01(-0.31%)
Jan 03, 2014 4.806 4.843 4.725 4.806 667,566 -0.03(-0.54%)
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.