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, 2013 4.682 4.689 4.664 4.689 0 +0.01(+0.31%)
Apr 29, 2013 4.642 4.678 4.638 4.674 595,546 +0.01(+0.31%)
Apr 26, 2013 4.653 4.660 4.635 4.660 335,769 +0.00(+0.08%)
Apr 25, 2013 4.631 4.656 4.627 4.656 522,636 +0.03(+0.70%)
Apr 24, 2013 4.602 4.624 4.588 4.624 0 +0.04(+0.79%)
Apr 23, 2013 4.562 4.606 4.562 4.588 773,062 +0.03(+0.63%)
Apr 22, 2013 4.566 4.573 4.541 4.559 384,493 -0.01(-0.16%)
Apr 19, 2013 4.566 4.570 4.537 4.566 461,212 +0.01(+0.16%)
Apr 18, 2013 4.566 4.571 4.534 4.559 391,887 -0.01(-0.24%)
Apr 17, 2013 4.570 4.580 4.555 4.570 599,527 +0.00(+0.00%)
Apr 16, 2013 4.555 4.577 4.541 4.570 568,769 +0.01(+0.32%)
Apr 15, 2013 4.584 4.584 4.519 4.555 687,350 -0.03(-0.63%)
Apr 12, 2013 4.537 4.591 4.534 4.584 672,038 +0.02(+0.47%)
Apr 11, 2013 4.562 4.591 4.544 4.562 546,401 +0.01(+0.32%)
Apr 10, 2013 4.541 4.570 4.534 4.548 658,055 -0.01(-0.32%)
Apr 09, 2013 4.570 4.570 4.544 4.562 548,847 +0.01(+0.32%)
Apr 08, 2013 4.552 4.559 4.523 4.548 546,218 -0.01(-0.32%)
Apr 05, 2013 4.516 4.570 4.487 4.562 684,333 +0.01(+0.16%)
Apr 04, 2013 4.534 4.566 4.526 4.555 488,183 +0.02(+0.40%)
Apr 03, 2013 4.577 4.588 4.537 4.537 859,497 -0.07(-1.57%)
Apr 02, 2013 4.627 4.627 4.584 4.609 590,559 -0.02(-0.39%)
Apr 01, 2013 4.617 4.631 4.606 4.627 335,642 +0.00(+0.08%)
Mar 28, 2013 4.635 4.635 4.588 4.624 671,606 +0.01(+0.16%)
Mar 27, 2013 4.602 4.617 4.599 4.617 420,293 +0.01(+0.16%)
Mar 26, 2013 4.591 4.613 4.583 4.609 535,571 +0.04(+0.79%)
Mar 25, 2013 4.595 4.617 4.570 4.573 545,766 -0.03(-0.55%)
Mar 22, 2013 4.588 4.609 4.584 4.599 683,679 +0.00(+0.00%)
Mar 21, 2013 4.573 4.599 4.570 4.599 800,686 +0.03(+0.63%)
Mar 20, 2013 4.566 4.584 4.544 4.570 567,791 +0.03(+0.56%)
Mar 19, 2013 4.526 4.562 4.512 4.544 585,639 +0.01(+0.16%)
Mar 18, 2013 4.537 4.595 4.523 4.537 733,012 -0.04(-0.87%)
Mar 15, 2013 4.599 4.599 4.548 4.577 667,882 -0.01(-0.16%)
Mar 14, 2013 4.577 4.584 4.566 4.584 435,486 +0.00(+0.00%)
Mar 13, 2013 4.580 4.588 4.566 4.584 399,578 +0.01(+0.16%)
Mar 12, 2013 4.559 4.595 4.555 4.577 441,160 +0.01(+0.24%)
Mar 11, 2013 4.570 4.580 4.555 4.566 423,479 -0.01(-0.28%)
Mar 08, 2013 4.573 4.584 4.541 4.579 466,435 -0.02(-0.35%)
Mar 07, 2013 4.562 4.595 4.559 4.595 537,236 +0.03(+0.63%)
Mar 06, 2013 4.548 4.566 4.548 4.566 574,379 +0.02(+0.40%)
Mar 05, 2013 4.530 4.555 4.530 4.548 636,667 +0.03(+0.64%)
Mar 04, 2013 4.530 4.530 4.488 4.519 505,213 -0.01(-0.16%)
Mar 01, 2013 4.505 4.530 4.487 4.526 469,842 +0.00(+0.04%)
Feb 28, 2013 4.519 4.544 4.494 4.525 563,469 -0.00(-0.04%)
Feb 27, 2013 4.501 4.530 4.483 4.526 644,270 +0.02(+0.40%)
Feb 26, 2013 4.458 4.508 4.458 4.508 750,488 +0.05(+1.05%)
Feb 25, 2013 4.505 4.512 4.461 4.461 671,575 -0.05(-1.20%)
Feb 22, 2013 4.519 4.531 4.490 4.516 603,331 -0.01(-0.24%)
Feb 21, 2013 4.552 4.552 4.479 4.526 628,209 -0.03(-0.63%)
Feb 20, 2013 4.566 4.580 4.523 4.555 500,808 -0.02(-0.47%)
Feb 19, 2013 4.555 4.580 4.519 4.577 658,596 +0.02(+0.40%)
Feb 15, 2013 4.562 4.562 4.534 4.559 444,606 +0.00(+0.08%)
Feb 14, 2013 4.566 4.573 4.537 4.555 527,781 -0.01(-0.24%)
Feb 13, 2013 4.570 4.584 4.552 4.566 713,877 -0.00(-0.08%)
Feb 12, 2013 4.534 4.570 4.523 4.570 819,968 +0.01(+0.32%)
Feb 11, 2013 4.577 4.577 4.530 4.555 664,275 -0.01(-0.24%)
Feb 08, 2013 4.555 4.570 4.541 4.566 862,600 -0.02(-0.39%)
Feb 07, 2013 4.620 4.620 4.577 4.584 564,935 -0.03(-0.70%)
Feb 06, 2013 4.591 4.617 4.591 4.617 460,099 +0.03(+0.63%)
Feb 04, 2013 4.613 4.617 4.559 4.588 601,616 -0.03(-0.55%)
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.