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, 2016 4.857 4.908 4.839 4.889 539,663 +0.04(+0.76%)
Jun 29, 2016 4.816 4.866 4.802 4.852 388,145 +0.04(+0.77%)
Jun 28, 2016 4.756 4.820 4.756 4.816 456,989 +0.10(+2.05%)
Jun 27, 2016 4.719 4.751 4.691 4.719 425,467 -0.04(-0.78%)
Jun 24, 2016 4.746 4.834 4.696 4.756 1,196,110 -0.12(-2.55%)
Jun 23, 2016 4.816 4.885 4.806 4.880 468,280 +0.08(+1.73%)
Jun 22, 2016 4.797 4.816 4.788 4.797 324,750 -0.02(-0.48%)
Jun 21, 2016 4.806 4.829 4.792 4.820 300,300 +0.00(+0.10%)
Jun 20, 2016 4.783 4.825 4.783 4.816 286,354 +0.04(+0.82%)
Jun 17, 2016 4.751 4.783 4.742 4.776 247,198 +0.01(+0.15%)
Jun 16, 2016 4.719 4.783 4.705 4.770 615,967 +0.02(+0.49%)
Jun 15, 2016 4.728 4.756 4.705 4.746 490,813 +0.04(+0.78%)
Jun 14, 2016 4.723 4.749 4.682 4.710 421,635 -0.02(-0.39%)
Jun 13, 2016 4.765 4.779 4.728 4.728 449,477 -0.04(-0.77%)
Jun 10, 2016 4.788 4.802 4.746 4.765 401,649 -0.05(-1.10%)
Jun 09, 2016 4.825 4.843 4.797 4.818 508,666 -0.02(-0.43%)
Jun 08, 2016 4.816 4.843 4.806 4.839 636,817 +0.06(+1.16%)
Jun 07, 2016 4.751 4.792 4.747 4.783 521,829 +0.03(+0.58%)
Jun 06, 2016 4.742 4.770 4.724 4.756 439,344 +0.01(+0.29%)
Jun 03, 2016 4.688 4.761 4.688 4.742 463,131 +0.04(+0.78%)
Jun 02, 2016 4.715 4.729 4.706 4.706 463,173 -0.02(-0.48%)
Jun 01, 2016 4.724 4.761 4.697 4.729 553,332 +0.00(+0.10%)
May 31, 2016 4.701 4.729 4.701 4.724 284,400 +0.02(+0.39%)
May 27, 2016 4.710 4.706 4.706 4.706 353,177 +0.01(+0.19%)
May 26, 2016 4.688 4.715 4.674 4.697 346,570 +0.03(+0.59%)
May 25, 2016 4.656 4.688 4.656 4.669 517,859 +0.01(+0.29%)
May 24, 2016 4.633 4.665 4.624 4.656 541,161 +0.04(+0.79%)
May 23, 2016 4.601 4.637 4.601 4.619 383,642 +0.01(+0.20%)
May 20, 2016 4.619 4.642 4.610 4.610 412,977 -0.02(-0.39%)
May 19, 2016 4.646 4.656 4.610 4.628 310,857 -0.03(-0.69%)
May 18, 2016 4.656 4.688 4.614 4.660 387,157 +0.00(+0.00%)
May 17, 2016 4.646 4.692 4.646 4.660 494,843 +0.00(+0.10%)
May 16, 2016 4.651 4.692 4.641 4.656 491,066 +0.02(+0.39%)
May 13, 2016 4.656 4.656 4.601 4.637 519,419 -0.01(-0.20%)
May 12, 2016 4.637 4.637 4.614 4.646 298,573 +0.03(+0.69%)
May 11, 2016 4.624 4.646 4.610 4.614 252,929 -0.02(-0.49%)
May 10, 2016 4.633 4.644 4.610 4.637 372,905 +0.01(+0.20%)
May 09, 2016 4.605 4.646 4.601 4.628 380,702 +0.01(+0.30%)
May 06, 2016 4.619 4.632 4.610 4.614 364,822 -0.02(-0.39%)
May 05, 2016 4.610 4.651 4.601 4.633 391,884 +0.02(+0.49%)
May 04, 2016 4.637 4.642 4.610 4.610 579,559 -0.04(-0.78%)
May 03, 2016 4.664 4.673 4.642 4.646 468,049 -0.02(-0.48%)
May 02, 2016 4.669 4.691 4.651 4.669 503,665 +0.02(+0.49%)
Apr 29, 2016 4.696 4.705 4.637 4.646 564,162 -0.05(-0.96%)
Apr 28, 2016 4.709 4.746 4.682 4.691 675,259 -0.04(-0.76%)
Apr 27, 2016 4.782 4.782 4.714 4.727 566,144 -0.04(-0.76%)
Apr 26, 2016 4.737 4.764 4.705 4.764 441,236 +0.04(+0.86%)
Apr 25, 2016 4.705 4.737 4.705 4.723 282,241 -0.00(-0.10%)
Apr 22, 2016 4.696 4.727 4.687 4.727 283,845 +0.04(+0.77%)
Apr 21, 2016 4.687 4.718 4.673 4.691 454,769 +0.02(+0.39%)
Apr 20, 2016 4.633 4.691 4.633 4.673 452,279 +0.03(+0.68%)
Apr 19, 2016 4.624 4.660 4.624 4.642 618,430 +0.00(+0.10%)
Apr 18, 2016 4.642 4.673 4.614 4.637 1,319,588 -0.05(-0.97%)
Apr 15, 2016 4.741 4.759 4.679 4.682 822,010 -0.05(-0.96%)
Apr 14, 2016 4.696 4.732 4.673 4.727 363,222 +0.04(+0.87%)
Apr 13, 2016 4.651 4.700 4.637 4.687 445,828 +0.04(+0.78%)
Apr 12, 2016 4.619 4.655 4.596 4.651 303,785 +0.04(+0.88%)
Apr 11, 2016 4.592 4.624 4.574 4.610 410,216 +0.02(+0.49%)
Apr 08, 2016 4.574 4.605 4.565 4.587 255,112 +0.02(+0.50%)
Apr 07, 2016 4.569 4.605 4.542 4.565 479,521 -0.04(-0.87%)
Apr 06, 2016 4.542 4.618 4.542 4.605 370,034 +0.05(+1.18%)
Apr 05, 2016 4.601 4.610 4.542 4.551 381,135 -0.07(-1.45%)
Apr 04, 2016 4.645 4.645 4.601 4.618 262,963 -0.01(-0.19%)
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.