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, 2020 5.767 5.969 5.639 5.963 764,701 +0.17(+2.91%)
Mar 30, 2020 5.673 5.868 5.632 5.794 842,753 +0.09(+1.66%)
Mar 27, 2020 5.834 5.855 5.605 5.700 552,852 -0.25(-4.20%)
Mar 26, 2020 5.598 6.131 5.520 5.949 1,102,537 +0.32(+5.76%)
Mar 25, 2020 5.200 5.801 5.194 5.625 675,573 +0.46(+8.88%)
Mar 24, 2020 4.769 5.288 4.769 5.167 1,216,821 +0.47(+10.06%)
Mar 23, 2020 5.092 5.092 4.256 4.695 1,214,117 -0.47(-9.14%)
Mar 20, 2020 4.850 5.531 4.794 5.167 1,698,734 +0.49(+10.37%)
Mar 19, 2020 3.986 4.681 3.824 4.681 1,307,899 +0.62(+15.28%)
Mar 18, 2020 5.005 5.055 3.751 4.061 1,450,617 -1.38(-25.40%)
Mar 17, 2020 5.261 5.517 5.173 5.443 639,628 +0.18(+3.46%)
Mar 16, 2020 5.463 5.463 5.027 5.261 1,638,953 -0.71(-11.96%)
Mar 13, 2020 5.585 5.976 5.565 5.976 1,028,017 +0.56(+10.34%)
Mar 12, 2020 5.625 5.706 5.234 5.416 1,336,865 -0.85(-13.52%)
Mar 11, 2020 6.684 6.751 6.142 6.263 1,023,240 -0.51(-7.50%)
Mar 10, 2020 6.951 7.031 6.697 6.771 668,379 -0.05(-0.69%)
Mar 09, 2020 7.018 7.018 6.737 6.818 675,104 -0.50(-6.85%)
Mar 06, 2020 7.272 7.325 7.219 7.319 342,468 -0.12(-1.62%)
Mar 05, 2020 7.519 7.546 7.379 7.439 464,516 -0.15(-1.94%)
Mar 04, 2020 7.499 7.586 7.452 7.586 494,039 +0.20(+2.71%)
Mar 03, 2020 7.573 7.573 7.319 7.386 802,283 -0.03(-0.36%)
Mar 02, 2020 7.005 7.412 6.958 7.412 827,123 +0.45(+6.53%)
Feb 28, 2020 6.985 7.092 6.744 6.958 1,222,501 -0.27(-3.79%)
Feb 27, 2020 7.519 7.519 7.185 7.232 1,021,432 -0.39(-5.09%)
Feb 26, 2020 7.613 7.713 7.586 7.620 318,378 +0.05(+0.62%)
Feb 25, 2020 7.867 7.900 7.539 7.573 488,993 -0.27(-3.49%)
Feb 24, 2020 7.940 7.960 7.840 7.847 539,099 -0.28(-3.45%)
Feb 21, 2020 8.141 8.181 8.101 8.128 323,766 -0.02(-0.25%)
Feb 20, 2020 8.194 8.228 8.067 8.148 429,067 -0.04(-0.49%)
Feb 19, 2020 8.107 8.194 8.104 8.188 319,505 +0.10(+1.24%)
Feb 18, 2020 8.087 8.101 8.074 8.087 229,960 -0.01(-0.08%)
Feb 14, 2020 8.107 8.107 8.074 8.094 141,984 +0.01(+0.08%)
Feb 13, 2020 8.047 8.094 7.885 8.087 177,861 +0.04(+0.54%)
Feb 12, 2020 8.031 8.064 8.017 8.044 168,111 +0.03(+0.41%)
Feb 11, 2020 7.964 8.031 7.948 8.011 226,312 +0.02(+0.25%)
Feb 10, 2020 7.911 7.991 7.911 7.991 244,001 +0.07(+0.92%)
Feb 07, 2020 7.898 7.925 7.875 7.918 205,666 +0.02(+0.25%)
Feb 06, 2020 7.852 7.918 7.852 7.898 207,928 +0.02(+0.25%)
Feb 05, 2020 7.911 7.931 7.845 7.878 470,260 +0.00(+0.00%)
Feb 04, 2020 7.805 7.891 7.805 7.878 445,194 +0.10(+1.28%)
Feb 03, 2020 7.732 7.779 7.732 7.779 157,175 +0.05(+0.69%)
Jan 31, 2020 7.792 7.798 7.699 7.725 208,077 -0.06(-0.77%)
Jan 30, 2020 7.732 7.785 7.732 7.785 281,298 -0.01(-0.17%)
Jan 29, 2020 7.785 7.812 7.752 7.798 155,419 +0.03(+0.34%)
Jan 28, 2020 7.712 7.772 7.706 7.772 174,973 +0.07(+0.86%)
Jan 27, 2020 7.752 7.779 7.679 7.706 324,874 -0.11(-1.36%)
Jan 24, 2020 7.878 7.911 7.798 7.812 325,751 -0.04(-0.51%)
Jan 23, 2020 7.852 7.858 7.832 7.852 188,970 -0.00(-0.04%)
Jan 22, 2020 7.818 7.871 7.818 7.855 175,324 +0.03(+0.38%)
Jan 21, 2020 7.805 7.852 7.798 7.825 369,236 +0.01(+0.08%)
Jan 17, 2020 7.825 7.832 7.812 7.818 243,786 +0.01(+0.17%)
Jan 16, 2020 7.798 7.825 7.732 7.805 197,588 +0.01(+0.17%)
Jan 15, 2020 7.752 7.792 7.745 7.792 286,872 +0.04(+0.51%)
Jan 14, 2020 7.732 7.765 7.732 7.752 239,442 +0.01(+0.17%)
Jan 13, 2020 7.712 7.742 7.699 7.739 187,891 +0.04(+0.52%)
Jan 10, 2020 7.712 7.732 7.699 7.699 166,341 +0.00(+0.00%)
Jan 09, 2020 7.686 7.719 7.672 7.699 329,194 +0.02(+0.26%)
Jan 08, 2020 7.633 7.699 7.626 7.679 371,733 +0.07(+0.87%)
Jan 07, 2020 7.613 7.619 7.599 7.613 344,959 +0.01(+0.09%)
Jan 06, 2020 7.593 7.619 7.592 7.606 235,514 +0.01(+0.17%)
Jan 03, 2020 7.553 7.613 7.546 7.593 244,087 -0.01(-0.09%)
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.