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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2015 5.322 5.491 5.322 5.479 831,628 +0.15(+2.86%)
Jun 29, 2015 5.438 5.446 5.261 5.327 1,328,192 -0.16(-3.00%)
Jun 26, 2015 5.718 5.718 5.487 5.491 1,034,855 -0.23(-3.97%)
Jun 25, 2015 5.776 5.792 5.710 5.718 470,627 -0.05(-0.86%)
Jun 24, 2015 5.830 5.846 5.764 5.768 375,011 -0.08(-1.41%)
Jun 23, 2015 5.834 5.875 5.821 5.850 228,605 +0.02(+0.35%)
Jun 22, 2015 5.850 5.854 5.809 5.830 269,731 -0.01(-0.14%)
Jun 19, 2015 5.817 5.867 5.805 5.838 204,063 +0.01(+0.14%)
Jun 18, 2015 5.801 5.854 5.797 5.830 733,385 -0.00(-0.07%)
Jun 17, 2015 5.797 5.871 5.790 5.834 394,350 +0.05(+0.78%)
Jun 16, 2015 5.731 5.801 5.731 5.788 273,190 +0.05(+0.93%)
Jun 15, 2015 5.772 5.772 5.731 5.735 404,207 -0.05(-0.93%)
Jun 12, 2015 5.801 5.821 5.751 5.788 389,166 -0.02(-0.28%)
Jun 11, 2015 5.875 5.875 5.805 5.805 360,903 -0.05(-0.85%)
Jun 10, 2015 5.891 5.904 5.813 5.854 411,845 -0.05(-0.91%)
Jun 09, 2015 5.904 5.916 5.885 5.908 275,868 -0.02(-0.35%)
Jun 08, 2015 5.920 5.945 5.875 5.928 340,596 +0.00(+0.07%)
Jun 05, 2015 5.924 5.949 5.867 5.924 478,256 -0.01(-0.14%)
Jun 04, 2015 5.904 5.957 5.871 5.933 313,591 +0.00(+0.07%)
Jun 03, 2015 5.904 5.933 5.884 5.928 290,053 +0.06(+0.98%)
Jun 02, 2015 5.892 5.892 5.842 5.871 333,150 +0.00(+0.07%)
Jun 01, 2015 5.904 5.925 5.863 5.867 298,763 -0.01(-0.14%)
May 29, 2015 5.933 5.937 5.875 5.875 372,584 -0.07(-1.17%)
May 28, 2015 5.859 5.957 5.859 5.945 408,502 +0.04(+0.62%)
May 27, 2015 5.785 5.912 5.785 5.908 279,599 +0.11(+1.91%)
May 26, 2015 5.847 5.847 5.773 5.797 444,091 -0.03(-0.49%)
May 22, 2015 5.838 5.826 5.826 5.826 332,662 -0.04(-0.63%)
May 21, 2015 5.851 5.867 5.830 5.863 383,443 +0.02(+0.28%)
May 20, 2015 5.879 5.881 5.822 5.847 257,446 -0.05(-0.76%)
May 19, 2015 5.888 5.912 5.826 5.892 370,596 +0.00(+0.07%)
May 18, 2015 5.867 5.900 5.843 5.888 393,506 +0.01(+0.14%)
May 15, 2015 5.847 5.879 5.802 5.879 344,754 +0.08(+1.41%)
May 14, 2015 5.842 5.863 5.789 5.797 572,865 -0.07(-1.19%)
May 13, 2015 5.834 5.875 5.818 5.867 360,911 +0.05(+0.84%)
May 12, 2015 5.748 5.838 5.741 5.818 240,024 +0.05(+0.78%)
May 11, 2015 5.834 5.847 5.765 5.773 424,947 -0.07(-1.12%)
May 08, 2015 5.879 5.884 5.826 5.838 322,286 -0.02(-0.35%)
May 07, 2015 5.814 5.875 5.810 5.859 461,559 +0.04(+0.77%)
May 06, 2015 5.794 5.826 5.786 5.814 365,003 +0.01(+0.14%)
May 05, 2015 5.741 5.806 5.737 5.806 485,074 +0.05(+0.92%)
May 04, 2015 5.773 5.806 5.745 5.753 345,528 -0.01(-0.21%)
May 01, 2015 5.757 5.814 5.757 5.765 316,459 +0.00(+0.07%)
Apr 30, 2015 5.798 5.817 5.737 5.761 458,297 -0.05(-0.91%)
Apr 29, 2015 5.839 5.855 5.802 5.814 276,337 -0.02(-0.42%)
Apr 28, 2015 5.834 5.855 5.798 5.839 337,707 +0.02(+0.35%)
Apr 27, 2015 5.863 5.883 5.798 5.818 422,460 -0.02(-0.42%)
Apr 24, 2015 5.887 5.913 5.834 5.843 642,014 -0.07(-1.24%)
Apr 23, 2015 5.948 5.948 5.908 5.916 365,556 -0.03(-0.55%)
Apr 22, 2015 5.830 5.960 5.826 5.948 519,471 +0.13(+2.31%)
Apr 21, 2015 5.887 5.895 5.794 5.814 494,883 -0.04(-0.76%)
Apr 20, 2015 5.916 5.944 5.859 5.859 353,731 -0.04(-0.76%)
Apr 17, 2015 5.904 5.905 5.855 5.904 222,395 -0.01(-0.14%)
Apr 16, 2015 5.895 5.924 5.887 5.912 291,844 +0.02(+0.28%)
Apr 15, 2015 5.912 5.920 5.875 5.895 437,576 -0.02(-0.28%)
Apr 14, 2015 5.839 5.916 5.822 5.912 270,936 +0.07(+1.18%)
Apr 13, 2015 5.900 5.928 5.839 5.843 470,076 -0.04(-0.69%)
Apr 10, 2015 5.912 5.920 5.879 5.883 445,626 -0.01(-0.21%)
Apr 09, 2015 5.859 5.908 5.847 5.895 784,890 +0.03(+0.55%)
Apr 08, 2015 5.871 5.904 5.851 5.863 539,112 -0.03(-0.55%)
Apr 07, 2015 5.766 5.895 5.754 5.895 602,628 +0.10(+1.81%)
Apr 06, 2015 5.694 5.803 5.673 5.790 383,516 +0.08(+1.34%)
Apr 02, 2015 5.746 5.714 5.714 5.714 439,080 -0.06(-1.05%)
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.