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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2020 7.285 7.353 7.251 7.347 238,790 +0.07(+0.94%)
May 28, 2020 7.264 7.346 7.235 7.278 285,193 +0.03(+0.38%)
May 27, 2020 7.196 7.264 7.031 7.251 460,407 +0.10(+1.34%)
May 26, 2020 7.196 7.209 7.100 7.155 726,902 +0.13(+1.86%)
May 22, 2020 6.990 7.024 6.961 7.024 378,887 +0.10(+1.39%)
May 21, 2020 6.866 6.949 6.860 6.928 358,050 +0.05(+0.70%)
May 20, 2020 6.860 6.921 6.860 6.880 501,204 +0.10(+1.52%)
May 19, 2020 6.777 6.921 6.771 6.777 377,795 -0.03(-0.40%)
May 18, 2020 6.832 6.866 6.782 6.805 309,361 +0.12(+1.74%)
May 15, 2020 6.571 6.688 6.542 6.688 124,643 +0.02(+0.31%)
May 14, 2020 6.510 6.674 6.489 6.667 242,203 -0.02(-0.31%)
May 13, 2020 6.757 6.784 6.551 6.688 358,104 -0.09(-1.32%)
May 12, 2020 6.853 6.913 6.764 6.777 250,039 -0.09(-1.35%)
May 11, 2020 6.836 6.931 6.808 6.870 294,998 +0.01(+0.20%)
May 08, 2020 6.734 6.856 6.734 6.856 145,696 +0.17(+2.54%)
May 07, 2020 6.625 6.761 6.625 6.686 243,281 +0.06(+0.92%)
May 06, 2020 6.632 6.652 6.577 6.625 198,524 +0.05(+0.83%)
May 05, 2020 6.448 6.618 6.448 6.571 207,280 +0.16(+2.44%)
May 04, 2020 6.346 6.437 6.196 6.414 414,745 -0.01(-0.11%)
May 01, 2020 6.591 6.635 6.401 6.421 375,193 -0.27(-4.06%)
Apr 30, 2020 6.849 6.870 6.652 6.693 476,237 -0.15(-2.19%)
Apr 29, 2020 6.917 6.965 6.843 6.843 428,146 -0.01(-0.10%)
Apr 28, 2020 6.917 6.917 6.802 6.849 276,737 -0.01(-0.10%)
Apr 27, 2020 6.781 6.897 6.754 6.856 267,483 +0.13(+1.92%)
Apr 24, 2020 6.741 6.781 6.673 6.727 306,388 +0.03(+0.51%)
Apr 23, 2020 6.727 6.785 6.673 6.693 250,359 -0.05(-0.81%)
Apr 22, 2020 6.727 6.822 6.693 6.747 245,886 +0.05(+0.71%)
Apr 21, 2020 6.741 6.802 6.616 6.700 623,809 -0.08(-1.20%)
Apr 20, 2020 6.713 6.829 6.686 6.781 534,231 +0.06(+0.91%)
Apr 17, 2020 6.625 6.734 6.577 6.720 663,791 +0.18(+2.81%)
Apr 16, 2020 6.598 6.632 6.455 6.537 569,553 +0.00(+0.00%)
Apr 15, 2020 6.693 6.693 6.462 6.537 387,961 -0.07(-1.03%)
Apr 14, 2020 6.625 6.741 6.584 6.605 445,421 +0.01(+0.21%)
Apr 13, 2020 6.815 6.938 6.455 6.591 563,593 -0.07(-1.07%)
Apr 09, 2020 6.366 6.804 6.339 6.662 983,196 +0.45(+7.27%)
Apr 08, 2020 5.873 6.292 5.745 6.211 903,219 +0.35(+5.98%)
Apr 07, 2020 5.766 6.015 5.759 5.860 641,343 +0.21(+3.70%)
Apr 06, 2020 5.428 5.685 5.388 5.651 331,688 +0.36(+6.75%)
Apr 03, 2020 5.314 5.354 5.165 5.293 597,332 -0.06(-1.13%)
Apr 02, 2020 5.334 5.556 5.287 5.354 636,738 -0.07(-1.37%)
Apr 01, 2020 5.698 5.732 5.347 5.428 583,487 -0.53(-8.94%)
Mar 31, 2020 5.766 5.968 5.637 5.961 764,895 +0.17(+2.91%)
Mar 30, 2020 5.671 5.867 5.631 5.793 842,966 +0.09(+1.66%)
Mar 27, 2020 5.833 5.853 5.604 5.698 552,992 -0.25(-4.19%)
Mar 26, 2020 5.597 6.130 5.518 5.948 1,102,816 +0.32(+5.76%)
Mar 25, 2020 5.199 5.799 5.192 5.624 675,744 +0.46(+8.88%)
Mar 24, 2020 4.768 5.287 4.768 5.165 1,217,130 +0.47(+10.06%)
Mar 23, 2020 5.091 5.091 4.255 4.693 1,214,425 -0.47(-9.14%)
Mar 20, 2020 4.848 5.530 4.793 5.165 1,699,164 +0.49(+10.37%)
Mar 19, 2020 3.985 4.680 3.823 4.680 1,308,230 +0.62(+15.28%)
Mar 18, 2020 5.004 5.054 3.750 4.059 1,450,985 -1.38(-25.40%)
Mar 17, 2020 5.260 5.516 5.172 5.442 639,790 +0.18(+3.46%)
Mar 16, 2020 5.462 5.462 5.026 5.260 1,639,369 -0.71(-11.96%)
Mar 13, 2020 5.583 5.975 5.563 5.975 1,028,277 +0.56(+10.34%)
Mar 12, 2020 5.624 5.705 5.233 5.415 1,337,204 -0.85(-13.52%)
Mar 11, 2020 6.682 6.749 6.141 6.261 1,023,499 -0.51(-7.50%)
Mar 10, 2020 6.949 7.030 6.696 6.769 668,549 -0.05(-0.69%)
Mar 09, 2020 7.016 7.016 6.736 6.816 675,275 -0.50(-6.85%)
Mar 06, 2020 7.270 7.324 7.217 7.317 342,554 -0.12(-1.62%)
Mar 05, 2020 7.517 7.544 7.377 7.437 464,633 -0.15(-1.94%)
Mar 04, 2020 7.497 7.584 7.451 7.584 494,164 +0.20(+2.71%)
Mar 03, 2020 7.571 7.571 7.317 7.384 802,486 -0.03(-0.36%)
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.