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 )

11.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 29, 2016 5.391 5.392 5.335 5.368 509,174 -0.02(-0.44%)
Jul 28, 2016 5.354 5.396 5.348 5.391 470,144 +0.05(+0.88%)
Jul 27, 2016 5.387 5.387 5.302 5.345 537,054 +0.07(+1.24%)
Jul 26, 2016 5.288 5.307 5.255 5.279 308,645 +0.00(+0.09%)
Jul 25, 2016 5.326 5.330 5.265 5.274 456,166 -0.05(-0.88%)
Jul 22, 2016 5.284 5.321 5.270 5.321 283,386 +0.03(+0.62%)
Jul 21, 2016 5.284 5.316 5.255 5.288 314,043 +0.00(+0.00%)
Jul 20, 2016 5.190 5.306 5.190 5.288 764,652 +0.11(+2.08%)
Jul 19, 2016 5.190 5.203 5.166 5.180 260,924 -0.01(-0.27%)
Jul 18, 2016 5.119 5.223 5.119 5.194 641,573 +0.07(+1.37%)
Jul 15, 2016 5.138 5.190 5.110 5.124 432,318 -0.01(-0.27%)
Jul 14, 2016 5.166 5.180 5.091 5.138 594,105 -0.02(-0.45%)
Jul 13, 2016 5.227 5.255 5.140 5.162 519,707 -0.08(-1.43%)
Jul 12, 2016 5.133 5.265 5.124 5.237 704,046 +0.10(+2.01%)
Jul 11, 2016 5.115 5.185 5.096 5.133 879,873 +0.01(+0.18%)
Jul 08, 2016 5.091 5.124 5.086 5.124 484,159 +0.08(+1.68%)
Jul 07, 2016 5.007 5.072 5.007 5.040 526,000 +0.05(+1.02%)
Jul 05, 2016 4.951 4.998 4.949 4.988 752,623 +0.04(+0.85%)
Jul 01, 2016 4.937 4.947 4.947 4.947 474,511 +0.01(+0.28%)
Jun 30, 2016 4.900 4.951 4.881 4.933 534,933 +0.04(+0.76%)
Jun 29, 2016 4.858 4.909 4.844 4.895 384,743 +0.04(+0.77%)
Jun 28, 2016 4.798 4.863 4.798 4.858 452,984 +0.10(+2.05%)
Jun 27, 2016 4.761 4.793 4.733 4.761 421,738 -0.04(-0.78%)
Jun 24, 2016 4.788 4.877 4.737 4.798 1,185,627 -0.13(-2.55%)
Jun 23, 2016 4.858 4.928 4.849 4.923 464,176 +0.08(+1.73%)
Jun 22, 2016 4.840 4.858 4.830 4.840 321,904 -0.02(-0.48%)
Jun 21, 2016 4.849 4.872 4.834 4.863 297,669 +0.00(+0.10%)
Jun 20, 2016 4.826 4.867 4.826 4.858 283,844 +0.04(+0.82%)
Jun 17, 2016 4.793 4.826 4.784 4.819 245,031 +0.01(+0.15%)
Jun 16, 2016 4.761 4.826 4.747 4.812 610,569 +0.02(+0.49%)
Jun 15, 2016 4.770 4.798 4.747 4.788 486,512 +0.04(+0.78%)
Jun 14, 2016 4.765 4.791 4.723 4.751 417,940 -0.02(-0.39%)
Jun 13, 2016 4.807 4.821 4.770 4.770 445,537 -0.04(-0.77%)
Jun 10, 2016 4.830 4.844 4.788 4.807 398,129 -0.05(-1.10%)
Jun 09, 2016 4.867 4.886 4.840 4.861 504,208 -0.02(-0.43%)
Jun 08, 2016 4.858 4.886 4.849 4.881 631,236 +0.06(+1.16%)
Jun 07, 2016 4.793 4.835 4.789 4.826 517,255 +0.03(+0.58%)
Jun 06, 2016 4.784 4.812 4.766 4.798 435,494 +0.01(+0.29%)
Jun 03, 2016 4.729 4.803 4.729 4.784 459,072 +0.04(+0.78%)
Jun 02, 2016 4.757 4.770 4.747 4.747 459,114 -0.02(-0.48%)
Jun 01, 2016 4.766 4.803 4.738 4.770 548,482 +0.00(+0.10%)
May 31, 2016 4.743 4.770 4.743 4.766 281,907 +0.02(+0.39%)
May 27, 2016 4.752 4.747 4.747 4.747 350,082 +0.01(+0.19%)
May 26, 2016 4.729 4.757 4.715 4.738 343,532 +0.03(+0.59%)
May 25, 2016 4.697 4.729 4.697 4.711 513,320 +0.01(+0.29%)
May 24, 2016 4.674 4.706 4.664 4.697 536,418 +0.04(+0.79%)
May 23, 2016 4.641 4.678 4.641 4.660 380,280 +0.01(+0.20%)
May 20, 2016 4.660 4.683 4.651 4.651 409,357 -0.02(-0.39%)
May 19, 2016 4.688 4.697 4.651 4.669 308,133 -0.03(-0.69%)
May 18, 2016 4.697 4.729 4.655 4.701 383,763 +0.00(+0.00%)
May 17, 2016 4.688 4.734 4.688 4.701 490,506 +0.00(+0.10%)
May 16, 2016 4.692 4.734 4.682 4.697 486,762 +0.02(+0.39%)
May 13, 2016 4.697 4.697 4.641 4.678 514,866 -0.01(-0.20%)
May 12, 2016 4.678 4.678 4.655 4.688 295,956 +0.03(+0.69%)
May 11, 2016 4.664 4.688 4.651 4.655 250,712 -0.02(-0.49%)
May 10, 2016 4.674 4.685 4.651 4.678 369,636 +0.01(+0.20%)
May 09, 2016 4.646 4.688 4.641 4.669 377,365 +0.01(+0.30%)
May 06, 2016 4.660 4.673 4.651 4.655 361,625 -0.02(-0.39%)
May 05, 2016 4.651 4.692 4.642 4.674 388,450 +0.02(+0.49%)
May 04, 2016 4.678 4.683 4.651 4.651 574,480 -0.04(-0.78%)
May 03, 2016 4.705 4.715 4.683 4.687 463,947 -0.02(-0.48%)
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.