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 (%)
Aug 29, 2014 5.663 5.679 5.679 5.679 370,374 +0.01(+0.20%)
Aug 28, 2014 5.667 5.706 5.659 5.667 513,538 -0.04(-0.74%)
Aug 27, 2014 5.725 5.731 5.694 5.709 430,495 -0.01(-0.20%)
Aug 26, 2014 5.702 5.736 5.697 5.721 686,270 +0.02(+0.34%)
Aug 25, 2014 5.683 5.698 5.675 5.702 341,025 +0.03(+0.47%)
Aug 22, 2014 5.663 5.683 5.629 5.675 584,835 +0.03(+0.48%)
Aug 21, 2014 5.629 5.690 5.629 5.648 764,165 +0.00(+0.00%)
Aug 20, 2014 5.609 5.663 5.590 5.648 559,063 +0.03(+0.48%)
Aug 19, 2014 5.590 5.648 5.586 5.621 426,328 +0.03(+0.48%)
Aug 18, 2014 5.575 5.633 5.575 5.594 591,754 +0.00(+0.00%)
Aug 15, 2014 5.613 5.633 5.540 5.594 472,763 +0.01(+0.21%)
Aug 14, 2014 5.510 5.602 5.502 5.583 468,981 +0.11(+2.04%)
Aug 13, 2014 5.506 5.536 5.460 5.471 533,368 -0.05(-0.97%)
Aug 12, 2014 5.533 5.536 5.479 5.525 501,631 +0.02(+0.28%)
Aug 11, 2014 5.502 5.590 5.484 5.510 551,400 +0.02(+0.42%)
Aug 08, 2014 5.402 5.467 5.363 5.486 437,689 +0.06(+1.13%)
Aug 07, 2014 5.314 5.448 5.314 5.425 580,300 +0.10(+1.79%)
Aug 06, 2014 5.238 5.333 5.184 5.330 730,639 +0.10(+1.97%)
Aug 05, 2014 5.345 5.396 5.112 5.226 1,588,497 -0.11(-2.07%)
Aug 04, 2014 5.352 5.375 5.310 5.337 584,834 -0.02(-0.29%)
Aug 01, 2014 5.372 5.387 5.322 5.352 645,716 +0.00(+0.07%)
Jul 31, 2014 5.505 5.539 5.322 5.349 1,936,424 -0.20(-3.58%)
Jul 30, 2014 5.654 5.681 5.543 5.547 1,069,616 -0.12(-2.15%)
Jul 29, 2014 5.643 5.669 5.635 5.669 388,297 +0.04(+0.68%)
Jul 28, 2014 5.658 5.665 5.623 5.631 469,251 -0.03(-0.47%)
Jul 25, 2014 5.665 5.665 5.620 5.658 332,698 +0.01(+0.14%)
Jul 24, 2014 5.662 5.673 5.650 5.650 270,016 -0.03(-0.47%)
Jul 23, 2014 5.650 5.677 5.631 5.677 394,465 +0.05(+0.81%)
Jul 22, 2014 5.581 5.650 5.581 5.631 462,792 +0.05(+0.96%)
Jul 21, 2014 5.551 5.585 5.545 5.578 327,310 +0.05(+0.83%)
Jul 18, 2014 5.539 5.574 5.513 5.532 553,231 -0.03(-0.62%)
Jul 17, 2014 5.578 5.604 5.536 5.566 517,796 +0.00(+0.07%)
Jul 16, 2014 5.593 5.631 5.555 5.562 404,922 -0.03(-0.61%)
Jul 15, 2014 5.612 5.623 5.551 5.597 587,152 +0.01(+0.21%)
Jul 14, 2014 5.585 5.643 5.574 5.585 440,878 -0.01(-0.20%)
Jul 11, 2014 5.581 5.646 5.581 5.597 700,828 -0.01(-0.20%)
Jul 10, 2014 5.665 5.681 5.578 5.608 619,949 -0.06(-1.01%)
Jul 09, 2014 5.639 5.669 5.632 5.665 428,986 +0.02(+0.34%)
Jul 08, 2014 5.738 5.738 5.627 5.646 490,198 -0.08(-1.33%)
Jul 07, 2014 5.689 5.738 5.681 5.723 459,859 +0.02(+0.27%)
Jul 03, 2014 5.654 5.708 5.708 5.708 318,004 +0.06(+1.14%)
Jul 02, 2014 5.601 5.662 5.582 5.643 516,744 +0.06(+1.09%)
Jul 01, 2014 5.594 5.643 5.579 5.582 507,343 -0.03(-0.54%)
Jun 30, 2014 5.677 5.715 5.579 5.613 748,476 -0.06(-1.14%)
Jun 27, 2014 5.654 5.681 5.643 5.677 407,130 -0.00(-0.07%)
Jun 26, 2014 5.605 5.681 5.594 5.681 422,165 +0.08(+1.35%)
Jun 25, 2014 5.582 5.613 5.563 5.605 453,908 +0.05(+0.89%)
Jun 24, 2014 5.654 5.662 5.556 5.556 597,392 -0.11(-1.88%)
Jun 23, 2014 5.666 5.704 5.624 5.662 468,611 -0.01(-0.13%)
Jun 20, 2014 5.624 5.670 5.624 5.670 428,037 +0.05(+0.95%)
Jun 19, 2014 5.639 5.670 5.582 5.617 398,779 -0.02(-0.27%)
Jun 18, 2014 5.582 5.639 5.575 5.632 457,283 +0.04(+0.75%)
Jun 17, 2014 5.666 5.666 5.510 5.590 560,603 +0.04(+0.68%)
Jun 16, 2014 5.548 5.560 5.529 5.552 370,768 +0.00(+0.07%)
Jun 13, 2014 5.560 5.575 5.526 5.548 466,915 -0.00(-0.07%)
Jun 12, 2014 5.571 5.586 5.503 5.552 540,507 +0.01(+0.14%)
Jun 11, 2014 5.556 5.560 5.518 5.544 493,750 +0.00(+0.07%)
Jun 10, 2014 5.537 6.295 5.529 5.541 576,110 +0.05(+0.90%)
Jun 06, 2014 5.480 5.491 5.462 5.491 541,062 +0.02(+0.41%)
Jun 05, 2014 5.401 5.480 5.375 5.469 709,892 +0.10(+1.82%)
Jun 04, 2014 5.442 5.465 5.337 5.371 1,065,360 -0.07(-1.25%)
Jun 03, 2014 5.442 5.454 5.424 5.439 517,888 -0.02(-0.41%)
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.