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 )

11.25 +0.05 (+0.45%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jul 31, 2014 5.555 5.590 5.370 5.397 1,918,966 -0.20(-3.58%)
Jul 30, 2014 5.705 5.732 5.594 5.598 1,059,973 -0.12(-2.15%)
Jul 29, 2014 5.694 5.721 5.686 5.721 384,796 +0.04(+0.68%)
Jul 28, 2014 5.709 5.717 5.675 5.682 465,021 -0.03(-0.47%)
Jul 25, 2014 5.717 5.717 5.671 5.709 329,698 +0.01(+0.14%)
Jul 24, 2014 5.713 5.725 5.702 5.702 267,581 -0.03(-0.47%)
Jul 23, 2014 5.702 5.729 5.682 5.729 390,909 +0.05(+0.81%)
Jul 22, 2014 5.632 5.702 5.632 5.682 458,619 +0.05(+0.96%)
Jul 21, 2014 5.601 5.636 5.595 5.628 324,359 +0.05(+0.83%)
Jul 18, 2014 5.590 5.625 5.563 5.582 548,243 -0.03(-0.62%)
Jul 17, 2014 5.628 5.655 5.586 5.617 513,128 +0.00(+0.07%)
Jul 16, 2014 5.644 5.682 5.605 5.613 401,271 -0.03(-0.61%)
Jul 15, 2014 5.663 5.675 5.601 5.648 581,859 +0.01(+0.21%)
Jul 14, 2014 5.636 5.694 5.625 5.636 436,903 -0.01(-0.20%)
Jul 11, 2014 5.632 5.698 5.632 5.648 694,510 -0.01(-0.20%)
Jul 10, 2014 5.717 5.732 5.628 5.659 614,360 -0.06(-1.01%)
Jul 09, 2014 5.690 5.721 5.683 5.717 425,118 +0.02(+0.34%)
Jul 08, 2014 5.790 5.790 5.678 5.698 485,779 -0.08(-1.33%)
Jul 07, 2014 5.740 5.790 5.733 5.775 455,713 +0.02(+0.27%)
Jul 03, 2014 5.706 5.759 5.759 5.759 315,137 +0.07(+1.14%)
Jul 02, 2014 5.652 5.714 5.633 5.694 512,085 +0.06(+1.09%)
Jul 01, 2014 5.645 5.694 5.629 5.633 502,769 -0.03(-0.54%)
Jun 30, 2014 5.729 5.767 5.629 5.664 741,728 -0.07(-1.14%)
Jun 27, 2014 5.706 5.733 5.694 5.729 403,459 -0.00(-0.07%)
Jun 26, 2014 5.656 5.733 5.645 5.733 418,359 +0.08(+1.35%)
Jun 25, 2014 5.633 5.664 5.614 5.656 449,815 +0.05(+0.89%)
Jun 24, 2014 5.706 5.714 5.606 5.606 592,006 -0.11(-1.88%)
Jun 23, 2014 5.717 5.756 5.675 5.714 464,386 -0.01(-0.13%)
Jun 20, 2014 5.675 5.721 5.675 5.721 424,178 +0.05(+0.95%)
Jun 19, 2014 5.691 5.721 5.633 5.668 395,184 -0.02(-0.27%)
Jun 18, 2014 5.633 5.691 5.626 5.683 453,160 +0.04(+0.75%)
Jun 17, 2014 5.717 5.717 5.560 5.641 555,548 +0.04(+0.68%)
Jun 16, 2014 5.599 5.610 5.580 5.603 367,425 +0.00(+0.07%)
Jun 13, 2014 5.610 5.626 5.576 5.599 462,706 -0.00(-0.07%)
Jun 12, 2014 5.622 5.637 5.553 5.603 535,634 +0.01(+0.14%)
Jun 11, 2014 5.606 5.610 5.568 5.595 489,299 +0.00(+0.07%)
Jun 10, 2014 5.587 6.353 5.580 5.591 570,916 +0.05(+0.90%)
Jun 06, 2014 5.530 5.541 5.511 5.541 536,184 +0.02(+0.41%)
Jun 05, 2014 5.450 5.530 5.424 5.519 703,492 +0.10(+1.82%)
Jun 04, 2014 5.492 5.515 5.386 5.420 1,055,755 -0.07(-1.25%)
Jun 03, 2014 5.492 5.503 5.473 5.488 513,219 -0.02(-0.41%)
Jun 02, 2014 5.515 5.515 5.477 5.511 546,821 -0.00(-0.07%)
May 30, 2014 5.526 5.538 5.481 5.515 691,386 +0.00(+0.00%)
May 29, 2014 5.481 5.515 5.471 5.515 700,153 +0.04(+0.76%)
May 28, 2014 5.462 5.503 5.435 5.473 382,005 +0.03(+0.49%)
May 27, 2014 5.473 5.473 5.446 5.446 617,446 -0.03(-0.49%)
May 23, 2014 5.481 5.473 5.473 5.473 686,198 +0.02(+0.42%)
May 22, 2014 5.420 5.492 5.405 5.450 589,930 +0.05(+0.99%)
May 21, 2014 5.359 5.408 5.348 5.397 716,345 +0.03(+0.50%)
May 20, 2014 5.454 5.454 5.367 5.370 488,026 -0.07(-1.26%)
May 19, 2014 5.431 5.443 5.405 5.439 586,951 +0.04(+0.70%)
May 16, 2014 5.389 5.420 5.359 5.401 844,502 +0.00(+0.00%)
May 15, 2014 5.450 5.469 5.386 5.401 699,130 -0.03(-0.63%)
May 14, 2014 5.435 5.439 5.412 5.435 436,530 +0.00(+0.07%)
May 13, 2014 5.397 5.439 5.359 5.431 855,866 +0.06(+1.13%)
May 12, 2014 5.374 5.389 5.348 5.370 482,822 -0.02(-0.35%)
May 09, 2014 5.374 5.393 5.332 5.389 600,296 +0.00(+0.00%)
May 08, 2014 5.401 5.416 5.359 5.389 370,286 +0.01(+0.21%)
May 07, 2014 5.355 5.378 5.314 5.378 592,941 +0.03(+0.49%)
May 06, 2014 5.306 5.359 5.268 5.351 556,163 +0.07(+1.36%)
May 05, 2014 5.299 5.302 5.265 5.280 581,643 +0.00(+0.07%)
May 02, 2014 5.340 5.344 5.268 5.276 448,107 -0.05(-0.99%)
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.