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 )

11.20 -0.14 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 5.319 5.361 5.303 5.357 517,556 +0.04(+0.72%)
Apr 29, 2014 5.307 5.319 5.281 5.319 384,229 +0.04(+0.72%)
Apr 28, 2014 5.307 5.326 5.281 5.281 458,342 +0.00(+0.00%)
Apr 25, 2014 5.300 5.307 5.258 5.281 391,978 -0.02(-0.36%)
Apr 24, 2014 5.296 5.319 5.273 5.300 523,022 +0.02(+0.36%)
Apr 23, 2014 5.265 5.303 5.265 5.281 580,852 +0.03(+0.51%)
Apr 22, 2014 5.212 5.254 5.206 5.254 578,243 +0.03(+0.58%)
Apr 21, 2014 5.254 5.277 5.201 5.223 986,509 -0.03(-0.65%)
Apr 17, 2014 5.273 5.258 5.258 5.258 500,630 -0.04(-0.72%)
Apr 16, 2014 5.239 5.328 5.235 5.296 1,019,836 +0.07(+1.31%)
Apr 15, 2014 5.231 5.246 5.182 5.227 877,671 +0.01(+0.22%)
Apr 14, 2014 5.216 5.235 5.178 5.216 639,514 +0.02(+0.29%)
Apr 11, 2014 5.212 5.216 5.182 5.201 483,599 +0.00(+0.00%)
Apr 10, 2014 5.227 5.262 5.189 5.201 502,786 -0.05(-0.87%)
Apr 09, 2014 5.243 5.277 5.216 5.246 991,886 +0.01(+0.22%)
Apr 08, 2014 5.273 5.273 5.178 5.235 774,585 -0.02(-0.36%)
Apr 07, 2014 5.292 5.292 5.209 5.254 679,470 -0.03(-0.64%)
Apr 04, 2014 5.348 5.360 5.269 5.288 870,774 -0.02(-0.43%)
Apr 03, 2014 5.333 5.386 5.296 5.311 829,441 -0.03(-0.50%)
Apr 02, 2014 5.280 5.359 5.216 5.337 1,188,655 +0.11(+2.02%)
Apr 01, 2014 5.141 5.233 5.141 5.231 760,109 +0.14(+2.67%)
Mar 31, 2014 5.122 5.122 5.088 5.095 351,777 +0.00(+0.00%)
Mar 28, 2014 5.099 5.107 5.057 5.095 448,020 +0.00(+0.07%)
Mar 27, 2014 5.118 5.118 5.084 5.091 400,427 -0.01(-0.22%)
Mar 26, 2014 5.129 5.137 5.093 5.103 468,992 -0.00(-0.07%)
Mar 25, 2014 5.163 5.163 5.072 5.107 561,933 -0.02(-0.37%)
Mar 24, 2014 5.186 5.193 5.110 5.125 385,045 -0.03(-0.59%)
Mar 21, 2014 5.205 5.235 5.148 5.156 425,315 -0.06(-1.16%)
Mar 20, 2014 5.193 5.220 5.175 5.216 423,058 +0.02(+0.29%)
Mar 19, 2014 5.235 5.250 5.186 5.201 594,987 -0.01(-0.22%)
Mar 18, 2014 5.186 5.227 5.186 5.212 682,473 +0.05(+0.88%)
Mar 17, 2014 5.148 5.186 5.125 5.167 772,980 +0.05(+0.89%)
Mar 14, 2014 5.148 5.156 5.103 5.122 465,727 -0.01(-0.15%)
Mar 13, 2014 5.152 5.176 5.080 5.129 741,929 -0.01(-0.22%)
Mar 12, 2014 5.133 5.163 5.076 5.141 453,459 +0.02(+0.44%)
Mar 11, 2014 5.224 5.231 5.110 5.118 785,693 -0.11(-2.10%)
Mar 10, 2014 5.178 5.239 5.178 5.227 363,296 +0.02(+0.44%)
Mar 07, 2014 5.254 5.273 5.156 5.205 423,913 -0.01(-0.25%)
Mar 06, 2014 5.218 5.248 5.206 5.218 599,958 +0.01(+0.22%)
Mar 05, 2014 5.154 5.229 5.154 5.207 648,567 +0.06(+1.24%)
Mar 04, 2014 5.139 5.180 5.120 5.143 502,230 +0.04(+0.74%)
Mar 03, 2014 5.180 5.184 5.090 5.105 647,177 -0.08(-1.45%)
Feb 28, 2014 5.199 5.222 5.147 5.180 406,960 -0.01(-0.22%)
Feb 27, 2014 5.154 5.211 5.154 5.192 387,062 +0.02(+0.44%)
Feb 26, 2014 5.188 5.203 5.143 5.169 464,841 -0.02(-0.29%)
Feb 25, 2014 5.165 5.203 5.132 5.184 765,359 +0.02(+0.44%)
Feb 24, 2014 5.142 5.192 5.128 5.162 819,255 +0.03(+0.66%)
Feb 21, 2014 5.090 5.143 5.083 5.128 569,335 +0.05(+0.96%)
Feb 20, 2014 5.079 5.094 5.045 5.079 629,390 +0.00(+0.00%)
Feb 19, 2014 5.068 5.102 5.055 5.079 777,431 +0.02(+0.37%)
Feb 18, 2014 5.060 5.090 5.026 5.060 766,740 -0.01(-0.22%)
Feb 14, 2014 5.053 5.072 5.072 5.072 576,306 +0.04(+0.75%)
Feb 13, 2014 5.023 5.045 5.000 5.034 470,213 +0.02(+0.37%)
Feb 12, 2014 4.993 5.026 4.966 5.015 676,677 +0.02(+0.45%)
Feb 11, 2014 4.974 4.996 4.951 4.993 470,875 +0.05(+0.91%)
Feb 10, 2014 4.899 4.966 4.891 4.948 444,943 +0.03(+0.53%)
Feb 07, 2014 4.929 4.974 4.891 4.921 428,615 +0.03(+0.65%)
Feb 06, 2014 4.852 4.897 4.848 4.889 333,448 +0.04(+0.92%)
Feb 05, 2014 4.845 4.852 4.826 4.845 294,871 +0.00(+0.04%)
Feb 04, 2014 4.863 4.870 4.807 4.843 549,481 -0.01(-0.19%)
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.