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 29, 2016 4.780 4.789 4.720 4.730 554,198 -0.05(-0.96%)
Apr 28, 2016 4.794 4.831 4.766 4.776 663,332 -0.04(-0.76%)
Apr 27, 2016 4.868 4.868 4.799 4.812 556,145 -0.04(-0.76%)
Apr 26, 2016 4.822 4.849 4.789 4.849 433,443 +0.04(+0.86%)
Apr 25, 2016 4.789 4.822 4.789 4.808 277,256 -0.00(-0.10%)
Apr 22, 2016 4.780 4.812 4.771 4.812 278,832 +0.04(+0.77%)
Apr 21, 2016 4.771 4.803 4.757 4.776 446,736 +0.02(+0.39%)
Apr 20, 2016 4.716 4.775 4.716 4.757 444,291 +0.03(+0.68%)
Apr 19, 2016 4.707 4.743 4.707 4.725 607,507 +0.00(+0.10%)
Apr 18, 2016 4.725 4.757 4.697 4.720 1,296,281 -0.05(-0.97%)
Apr 15, 2016 4.826 4.845 4.763 4.766 807,491 -0.05(-0.96%)
Apr 14, 2016 4.780 4.817 4.757 4.812 356,807 +0.04(+0.87%)
Apr 13, 2016 4.734 4.785 4.720 4.771 437,953 +0.04(+0.78%)
Apr 12, 2016 4.702 4.739 4.679 4.734 298,420 +0.04(+0.88%)
Apr 11, 2016 4.674 4.707 4.656 4.693 402,970 +0.02(+0.49%)
Apr 08, 2016 4.656 4.688 4.647 4.670 250,607 +0.02(+0.49%)
Apr 07, 2016 4.651 4.688 4.624 4.647 471,051 -0.04(-0.87%)
Apr 06, 2016 4.624 4.702 4.624 4.688 363,498 +0.05(+1.18%)
Apr 05, 2016 4.683 4.692 4.624 4.633 374,403 -0.07(-1.45%)
Apr 04, 2016 4.729 4.729 4.683 4.702 258,319 -0.01(-0.19%)
Apr 01, 2016 4.706 4.738 4.692 4.711 281,599 -0.02(-0.48%)
Mar 31, 2016 4.702 4.752 4.697 4.733 274,843 +0.05(+0.97%)
Mar 30, 2016 4.665 4.747 4.660 4.688 368,301 +0.03(+0.68%)
Mar 29, 2016 4.601 4.665 4.601 4.656 399,385 +0.05(+0.99%)
Mar 28, 2016 4.633 4.633 4.597 4.610 402,882 -0.00(-0.10%)
Mar 24, 2016 4.706 4.615 4.615 4.615 449,544 -0.10(-2.13%)
Mar 23, 2016 4.733 4.738 4.706 4.715 274,696 -0.02(-0.48%)
Mar 22, 2016 4.724 4.738 4.703 4.738 288,828 +0.01(+0.19%)
Mar 21, 2016 4.724 4.756 4.702 4.729 411,350 -0.01(-0.19%)
Mar 18, 2016 4.729 4.752 4.725 4.738 362,945 +0.02(+0.39%)
Mar 17, 2016 4.651 4.729 4.651 4.720 564,571 +0.05(+1.07%)
Mar 16, 2016 4.592 4.674 4.583 4.670 708,831 +0.08(+1.69%)
Mar 15, 2016 4.588 4.592 4.542 4.592 599,663 +0.01(+0.30%)
Mar 14, 2016 4.569 4.592 4.528 4.579 477,761 +0.00(+0.10%)
Mar 11, 2016 4.556 4.588 4.537 4.574 497,541 +0.05(+1.21%)
Mar 10, 2016 4.533 4.541 4.492 4.519 551,346 +0.01(+0.30%)
Mar 09, 2016 4.465 4.506 4.442 4.506 567,622 +0.05(+1.12%)
Mar 08, 2016 4.437 4.460 4.396 4.455 412,143 +0.00(+0.00%)
Mar 07, 2016 4.437 4.470 4.415 4.455 816,311 +0.02(+0.51%)
Mar 04, 2016 4.442 4.510 4.428 4.433 880,707 +0.01(+0.20%)
Mar 03, 2016 4.406 4.460 4.406 4.424 692,844 +0.00(+0.10%)
Mar 02, 2016 4.383 4.437 4.361 4.419 534,624 +0.02(+0.41%)
Mar 01, 2016 4.302 4.401 4.275 4.401 656,996 +0.12(+2.74%)
Feb 29, 2016 4.244 4.298 4.230 4.284 460,307 +0.04(+0.96%)
Feb 26, 2016 4.189 4.257 4.185 4.244 467,884 +0.05(+1.29%)
Feb 25, 2016 4.117 4.198 4.117 4.189 323,264 +0.06(+1.53%)
Feb 24, 2016 4.086 4.129 4.063 4.126 443,756 +0.04(+0.88%)
Feb 23, 2016 4.104 4.131 4.082 4.090 501,029 -0.01(-0.33%)
Feb 22, 2016 4.131 4.167 4.090 4.104 627,687 +0.00(+0.00%)
Feb 19, 2016 4.063 4.113 4.041 4.104 685,220 +0.04(+1.00%)
Feb 18, 2016 4.077 4.104 4.059 4.063 498,914 -0.01(-0.33%)
Feb 17, 2016 4.023 4.131 4.023 4.077 810,974 +0.05(+1.35%)
Feb 16, 2016 4.036 4.050 4.009 4.023 636,025 +0.02(+0.56%)
Feb 12, 2016 3.946 4.000 4.000 4.000 482,524 +0.06(+1.60%)
Feb 11, 2016 3.968 4.000 3.894 3.937 924,586 -0.09(-2.13%)
Feb 10, 2016 4.059 4.099 4.018 4.023 381,939 -0.04(-0.89%)
Feb 09, 2016 4.023 4.059 3.982 4.059 840,355 -0.04(-0.88%)
Feb 08, 2016 4.167 4.167 4.050 4.095 1,022,792 -0.11(-2.68%)
Feb 05, 2016 4.239 4.243 4.118 4.207 975,451 -0.03(-0.74%)
Feb 04, 2016 4.212 4.252 4.187 4.239 450,632 +0.02(+0.42%)
Feb 03, 2016 4.203 4.225 4.149 4.221 475,394 +0.02(+0.42%)
Feb 02, 2016 4.163 4.225 4.163 4.203 1,069,637 -0.08(-1.87%)
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.