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 -0.07 (-0.61%)
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 29, 2018 7.202 7.276 7.193 7.236 284,161 +0.03(+0.39%)
Jun 28, 2018 7.253 7.264 7.156 7.207 337,113 -0.02(-0.24%)
Jun 27, 2018 7.253 7.270 7.219 7.224 270,425 -0.03(-0.39%)
Jun 26, 2018 7.230 7.281 7.190 7.253 220,783 +0.02(+0.31%)
Jun 25, 2018 7.327 7.327 7.193 7.230 391,387 -0.07(-1.01%)
Jun 22, 2018 7.321 7.338 7.298 7.304 270,475 -0.03(-0.46%)
Jun 21, 2018 7.383 7.383 7.310 7.338 406,472 +0.00(+0.00%)
Jun 20, 2018 7.270 7.372 7.241 7.338 596,245 +0.10(+1.33%)
Jun 19, 2018 7.213 7.264 7.196 7.241 426,627 -0.01(-0.08%)
Jun 18, 2018 7.139 7.247 7.139 7.247 305,616 +0.01(+0.16%)
Jun 15, 2018 7.247 7.236 7.236 275,584 +0.00(+0.00%)
Jun 14, 2018 7.196 7.247 7.173 7.236 344,526 +0.09(+1.19%)
Jun 13, 2018 7.185 7.213 7.145 7.151 235,374 -0.04(-0.55%)
Jun 12, 2018 7.156 7.213 7.156 7.190 226,067 +0.02(+0.32%)
Jun 11, 2018 7.168 7.196 7.145 7.168 259,349 +0.02(+0.32%)
Jun 08, 2018 7.117 7.162 7.111 7.145 326,678 +0.03(+0.48%)
Jun 07, 2018 7.122 7.122 7.077 7.111 336,077 +0.01(+0.16%)
Jun 06, 2018 7.105 7.044 7.100 455,222 +0.00(+0.05%)
Jun 05, 2018 7.060 7.111 7.021 7.096 519,481 +0.05(+0.66%)
Jun 04, 2018 7.004 7.049 6.982 7.049 254,370 +0.08(+1.21%)
Jun 01, 2018 6.953 6.993 6.936 6.965 282,912 +0.02(+0.24%)
May 31, 2018 6.914 6.953 6.914 6.948 211,405 +0.02(+0.24%)
May 30, 2018 6.925 6.965 6.897 6.931 345,285 +0.00(+0.04%)
May 29, 2018 6.880 6.931 6.863 6.928 607,539 -0.01(-0.12%)
May 25, 2018 6.936 6.936 6.936 0 +0.05(+0.65%)
May 24, 2018 6.897 6.920 6.864 6.891 209,755 -0.03(-0.41%)
May 23, 2018 6.846 6.920 6.846 6.920 364,630 +0.04(+0.57%)
May 22, 2018 6.846 6.897 6.835 6.880 371,306 +0.01(+0.16%)
May 21, 2018 6.869 6.903 6.852 6.869 281,984 +0.01(+0.16%)
May 18, 2018 6.835 6.874 6.819 6.858 263,723 +0.02(+0.33%)
May 17, 2018 6.812 6.858 6.806 6.835 310,585 +0.02(+0.33%)
May 16, 2018 6.734 6.818 6.700 6.812 218,319 +0.10(+1.43%)
May 15, 2018 6.790 6.818 6.689 6.717 842,513 -0.08(-1.16%)
May 14, 2018 6.818 6.846 6.790 6.796 217,137 -0.02(-0.33%)
May 11, 2018 6.874 6.885 6.801 6.818 404,340 +0.00(+0.00%)
May 10, 2018 6.835 6.863 6.818 6.818 448,772 -0.02(-0.33%)
May 09, 2018 6.801 6.874 6.785 6.840 370,930 +0.03(+0.49%)
May 08, 2018 6.846 6.863 6.779 6.807 433,287 -0.04(-0.57%)
May 07, 2018 6.835 6.846 6.818 6.846 341,041 +0.03(+0.49%)
May 04, 2018 6.745 6.846 6.729 6.813 383,250 +0.06(+0.83%)
May 03, 2018 6.757 6.779 6.684 6.757 582,397 -0.02(-0.25%)
May 02, 2018 6.796 6.796 6.754 6.773 280,035 -0.01(-0.16%)
May 01, 2018 6.762 6.785 6.729 6.785 248,460 +0.01(+0.16%)
Apr 30, 2018 6.779 6.790 6.729 6.773 305,796 +0.00(+0.00%)
Apr 27, 2018 6.751 6.790 6.718 6.773 521,753 +0.06(+0.83%)
Apr 26, 2018 6.718 6.729 6.690 6.718 296,330 +0.06(+0.84%)
Apr 25, 2018 6.684 6.684 6.578 6.662 485,225 -0.04(-0.58%)
Apr 24, 2018 6.773 6.773 6.656 6.701 445,866 -0.03(-0.42%)
Apr 23, 2018 6.712 6.757 6.693 6.729 357,914 +0.03(+0.50%)
Apr 20, 2018 6.701 6.723 6.673 6.695 314,380 -0.02(-0.25%)
Apr 19, 2018 6.718 6.729 6.684 6.712 279,775 +0.01(+0.08%)
Apr 18, 2018 6.745 6.768 6.701 6.706 432,002 +0.00(+0.00%)
Apr 17, 2018 6.690 6.723 6.690 6.706 376,672 +0.03(+0.42%)
Apr 16, 2018 6.639 6.684 6.617 6.678 315,274 +0.05(+0.76%)
Apr 13, 2018 6.639 6.645 6.612 6.628 259,777 -0.01(-0.08%)
Apr 12, 2018 6.656 6.656 6.597 6.634 322,503 -0.01(-0.17%)
Apr 11, 2018 6.628 6.650 6.628 6.645 332,992 +0.03(+0.40%)
Apr 10, 2018 6.639 6.650 6.589 6.619 339,149 +0.03(+0.44%)
Apr 09, 2018 6.595 6.634 6.562 6.589 448,880 +0.04(+0.59%)
Apr 06, 2018 6.545 6.589 6.517 6.551 376,785 -0.01(-0.08%)
Apr 05, 2018 6.562 6.562 6.495 6.556 464,757 +0.02(+0.34%)
Apr 04, 2018 6.423 6.534 6.423 6.534 362,960 +0.04(+0.68%)
Apr 03, 2018 6.495 6.501 6.429 6.490 352,779 +0.04(+0.69%)
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.