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 29, 2019 6.661 6.697 6.636 6.673 228,290 +0.04(+0.65%)
Mar 28, 2019 6.648 6.691 6.630 6.630 227,686 -0.02(-0.28%)
Mar 27, 2019 6.679 6.691 6.617 6.648 217,381 -0.01(-0.09%)
Mar 26, 2019 6.704 6.722 6.648 6.654 281,585 -0.04(-0.55%)
Mar 25, 2019 6.685 6.691 6.642 6.691 287,169 +0.00(+0.00%)
Mar 22, 2019 6.747 6.769 6.667 6.691 178,697 -0.06(-0.82%)
Mar 21, 2019 6.685 6.820 6.667 6.747 486,535 +0.07(+1.01%)
Mar 20, 2019 6.697 6.716 6.661 6.679 331,327 -0.01(-0.09%)
Mar 19, 2019 6.716 6.740 6.673 6.685 208,639 -0.02(-0.28%)
Mar 18, 2019 6.710 6.722 6.685 6.704 229,457 +0.00(+0.00%)
Mar 15, 2019 6.679 6.704 6.673 6.704 176,583 +0.02(+0.37%)
Mar 14, 2019 6.697 6.704 6.673 6.679 181,118 -0.02(-0.28%)
Mar 13, 2019 6.648 6.697 6.636 6.697 566,105 +0.07(+1.11%)
Mar 12, 2019 6.636 6.648 6.624 6.624 161,120 -0.01(-0.09%)
Mar 11, 2019 6.550 6.642 6.550 6.630 357,548 +0.12(+1.84%)
Mar 08, 2019 6.528 6.543 6.455 6.510 332,892 -0.04(-0.56%)
Mar 07, 2019 6.583 6.583 6.516 6.546 252,852 -0.04(-0.56%)
Mar 06, 2019 6.632 6.632 6.559 6.583 208,709 -0.03(-0.46%)
Mar 05, 2019 6.607 6.638 6.589 6.614 317,412 -0.02(-0.28%)
Mar 04, 2019 6.626 6.643 6.559 6.632 287,654 +0.01(+0.09%)
Mar 01, 2019 6.638 6.678 6.587 6.626 443,364 +0.01(+0.09%)
Feb 28, 2019 6.638 6.662 6.595 6.620 323,475 -0.02(-0.37%)
Feb 27, 2019 6.656 6.693 6.632 6.644 264,707 -0.01(-0.18%)
Feb 26, 2019 6.729 6.739 6.656 6.656 380,052 -0.08(-1.18%)
Feb 25, 2019 6.778 6.803 6.736 6.736 298,232 -0.01(-0.18%)
Feb 22, 2019 6.760 6.772 6.729 6.748 285,687 +0.01(+0.09%)
Feb 21, 2019 6.760 6.766 6.708 6.742 375,081 +0.03(+0.45%)
Feb 20, 2019 6.699 6.766 6.690 6.711 263,048 +0.02(+0.27%)
Feb 19, 2019 6.742 6.742 6.668 6.693 276,205 -0.03(-0.45%)
Feb 15, 2019 6.736 6.766 6.699 6.723 260,445 +0.01(+0.18%)
Feb 14, 2019 6.711 6.736 6.675 6.711 147,144 -0.02(-0.24%)
Feb 13, 2019 6.723 6.736 6.693 6.727 245,607 +0.02(+0.33%)
Feb 12, 2019 6.705 6.736 6.670 6.705 234,960 +0.04(+0.64%)
Feb 11, 2019 6.650 6.675 6.620 6.662 264,787 +0.05(+0.78%)
Feb 08, 2019 6.592 6.629 6.556 6.611 251,586 -0.02(-0.27%)
Feb 07, 2019 6.689 6.689 6.556 6.629 388,521 -0.05(-0.73%)
Feb 06, 2019 6.665 6.719 6.659 6.677 268,090 +0.04(+0.55%)
Feb 05, 2019 6.629 6.671 6.614 6.641 241,436 +0.01(+0.18%)
Feb 04, 2019 6.677 6.738 6.617 6.629 639,362 -0.05(-0.82%)
Feb 01, 2019 6.695 6.744 6.677 6.683 253,403 +0.01(+0.09%)
Jan 31, 2019 6.683 6.756 6.671 6.677 294,537 +0.01(+0.18%)
Jan 30, 2019 6.611 6.683 6.592 6.665 375,337 +0.10(+1.57%)
Jan 29, 2019 6.617 6.617 6.556 6.562 190,171 -0.04(-0.55%)
Jan 28, 2019 6.508 6.611 6.435 6.598 340,887 +0.08(+1.21%)
Jan 25, 2019 6.483 6.538 6.483 6.520 304,117 +0.06(+0.94%)
Jan 24, 2019 6.556 6.592 6.447 6.459 445,081 -0.05(-0.74%)
Jan 23, 2019 6.574 6.584 6.435 6.508 389,322 -0.02(-0.28%)
Jan 22, 2019 6.532 6.550 6.477 6.526 608,434 -0.01(-0.18%)
Jan 18, 2019 6.441 6.556 6.417 6.538 732,292 +0.10(+1.50%)
Jan 17, 2019 6.374 6.447 6.362 6.441 214,249 +0.06(+0.95%)
Jan 16, 2019 6.350 6.417 6.338 6.380 355,714 +0.06(+0.96%)
Jan 15, 2019 6.314 6.356 6.278 6.320 209,819 +0.01(+0.10%)
Jan 14, 2019 6.356 6.356 6.278 6.314 295,533 -0.04(-0.57%)
Jan 11, 2019 6.296 6.368 6.284 6.350 269,757 +0.05(+0.87%)
Jan 10, 2019 6.272 6.326 6.247 6.296 365,500 +0.02(+0.29%)
Jan 09, 2019 6.193 6.284 6.138 6.278 273,406 +0.13(+2.17%)
Jan 08, 2019 6.163 6.211 6.088 6.144 458,964 +0.08(+1.30%)
Jan 07, 2019 5.884 6.096 5.872 6.066 333,007 +0.17(+2.87%)
Jan 04, 2019 5.751 5.908 5.751 5.896 383,574 +0.18(+3.07%)
Jan 03, 2019 5.805 5.805 5.690 5.721 405,105 -0.09(-1.56%)
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.