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 UNCHANGED
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, 2018 6.901 6.912 6.850 6.895 300,395 +0.00(+0.00%)
Apr 27, 2018 6.872 6.912 6.838 6.895 512,537 +0.06(+0.83%)
Apr 26, 2018 6.838 6.850 6.810 6.838 291,096 +0.06(+0.84%)
Apr 25, 2018 6.804 6.804 6.696 6.781 476,655 -0.04(-0.58%)
Apr 24, 2018 6.895 6.895 6.776 6.821 437,991 -0.03(-0.42%)
Apr 23, 2018 6.833 6.878 6.814 6.850 351,593 +0.03(+0.50%)
Apr 20, 2018 6.821 6.844 6.793 6.816 308,827 -0.02(-0.25%)
Apr 19, 2018 6.838 6.850 6.804 6.833 274,834 +0.01(+0.08%)
Apr 18, 2018 6.867 6.889 6.821 6.827 424,372 +0.00(+0.00%)
Apr 17, 2018 6.810 6.844 6.810 6.827 370,019 +0.03(+0.42%)
Apr 16, 2018 6.759 6.804 6.736 6.798 309,706 +0.05(+0.76%)
Apr 13, 2018 6.759 6.764 6.731 6.747 255,189 -0.01(-0.08%)
Apr 12, 2018 6.776 6.776 6.716 6.753 316,807 -0.01(-0.17%)
Apr 11, 2018 6.747 6.770 6.747 6.764 327,111 +0.03(+0.40%)
Apr 10, 2018 6.759 6.770 6.708 6.738 333,159 +0.03(+0.44%)
Apr 09, 2018 6.714 6.753 6.680 6.708 440,952 +0.04(+0.59%)
Apr 06, 2018 6.663 6.708 6.635 6.668 370,130 -0.01(-0.08%)
Apr 05, 2018 6.680 6.680 6.612 6.674 456,548 +0.02(+0.34%)
Apr 04, 2018 6.539 6.652 6.539 6.652 356,549 +0.05(+0.68%)
Apr 03, 2018 6.612 6.618 6.544 6.606 346,549 +0.05(+0.69%)
Apr 02, 2018 6.629 6.629 6.514 6.561 376,019 -0.04(-0.60%)
Mar 29, 2018 6.601 6.601 6.601 0 +0.05(+0.78%)
Mar 28, 2018 6.584 6.584 6.510 6.550 289,704 -0.02(-0.26%)
Mar 27, 2018 6.652 6.663 6.561 6.567 279,412 -0.06(-0.94%)
Mar 26, 2018 6.601 6.657 6.589 6.629 385,339 +0.07(+1.03%)
Mar 23, 2018 6.646 6.697 6.544 6.561 540,183 -0.09(-1.36%)
Mar 22, 2018 6.708 6.742 6.631 6.652 267,269 -0.07(-1.09%)
Mar 21, 2018 6.697 6.725 6.689 6.725 252,792 +0.01(+0.08%)
Mar 20, 2018 6.668 6.730 6.643 6.719 420,844 +0.08(+1.19%)
Mar 19, 2018 6.685 6.699 6.601 6.640 215,190 -0.05(-0.68%)
Mar 16, 2018 6.730 6.736 6.674 6.685 289,874 -0.05(-0.75%)
Mar 15, 2018 6.691 6.736 6.674 6.736 212,813 +0.06(+0.84%)
Mar 14, 2018 6.725 6.742 6.668 6.680 255,354 -0.02(-0.25%)
Mar 13, 2018 6.747 6.787 6.685 6.697 308,177 -0.05(-0.67%)
Mar 12, 2018 6.747 6.815 6.728 6.742 182,751 -0.01(-0.17%)
Mar 09, 2018 6.759 6.781 6.714 6.753 387,912 +0.04(+0.59%)
Mar 08, 2018 6.758 6.758 6.691 6.714 241,908 -0.02(-0.25%)
Mar 07, 2018 6.607 6.758 6.607 6.730 919,313 +0.12(+1.78%)
Mar 06, 2018 6.546 6.635 6.546 6.613 266,095 +0.07(+1.03%)
Mar 05, 2018 6.490 6.563 6.490 6.546 357,467 +0.00(+0.00%)
Mar 02, 2018 6.484 6.557 6.462 6.546 333,892 +0.06(+0.86%)
Mar 01, 2018 6.546 6.557 6.479 6.490 323,643 -0.06(-0.85%)
Feb 28, 2018 6.596 6.607 6.543 6.546 310,254 -0.06(-0.85%)
Feb 27, 2018 6.596 6.646 6.574 6.602 316,536 +0.00(+0.00%)
Feb 26, 2018 6.613 6.635 6.557 6.602 310,187 +0.02(+0.25%)
Feb 23, 2018 6.579 6.613 6.568 6.585 247,628 +0.04(+0.60%)
Feb 22, 2018 6.590 6.607 6.535 6.546 280,918 -0.03(-0.43%)
Feb 21, 2018 6.590 6.618 6.551 6.574 343,707 +0.00(+0.00%)
Feb 20, 2018 6.585 6.596 6.551 6.574 484,288 +0.01(+0.09%)
Feb 16, 2018 6.568 6.568 6.568 0 +0.06(+0.86%)
Feb 15, 2018 6.484 6.540 6.469 6.512 326,828 +0.05(+0.78%)
Feb 14, 2018 6.423 6.490 6.417 6.462 331,658 +0.02(+0.26%)
Feb 13, 2018 6.411 6.451 6.389 6.445 434,630 +0.02(+0.35%)
Feb 12, 2018 6.328 6.428 6.322 6.423 433,600 +0.11(+1.68%)
Feb 09, 2018 6.383 6.439 6.210 6.316 607,831 -0.02(-0.26%)
Feb 08, 2018 6.483 6.483 6.322 6.333 474,164 -0.11(-1.64%)
Feb 07, 2018 6.472 6.549 6.439 6.439 492,624 -0.04(-0.60%)
Feb 06, 2018 6.145 6.494 5.878 6.477 1,588,580 +0.23(+3.64%)
Feb 05, 2018 6.544 6.552 6.106 6.250 1,258,611 -0.32(-4.81%)
Feb 02, 2018 6.633 6.655 6.544 6.566 496,791 -0.07(-1.09%)
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.