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 (%)
Aug 30, 2019 7.063 7.063 6.955 7.025 179,972 +0.00(+0.00%)
Aug 29, 2019 7.012 7.063 7.006 7.025 162,993 +0.08(+1.09%)
Aug 28, 2019 6.993 7.001 6.949 6.949 123,822 -0.04(-0.63%)
Aug 27, 2019 7.044 7.069 6.993 6.993 226,411 -0.03(-0.36%)
Aug 26, 2019 7.044 7.082 7.018 7.018 205,193 -0.01(-0.18%)
Aug 23, 2019 7.075 7.088 6.984 7.031 239,015 -0.06(-0.80%)
Aug 22, 2019 7.120 7.158 6.993 7.088 246,266 +0.00(+0.00%)
Aug 21, 2019 7.132 7.158 7.082 7.088 252,990 -0.01(-0.18%)
Aug 20, 2019 7.050 7.107 7.050 7.101 190,036 +0.08(+1.08%)
Aug 19, 2019 6.999 7.056 6.995 7.025 144,048 +0.06(+0.91%)
Aug 16, 2019 6.993 7.082 6.949 6.961 196,706 +0.04(+0.64%)
Aug 15, 2019 6.949 6.987 6.898 6.917 308,147 -0.02(-0.27%)
Aug 14, 2019 7.069 7.101 6.917 6.936 320,601 -0.16(-2.32%)
Aug 13, 2019 7.018 7.126 6.999 7.101 240,425 +0.10(+1.36%)
Aug 12, 2019 7.018 7.025 6.961 7.006 239,977 -0.04(-0.63%)
Aug 09, 2019 7.101 7.107 7.036 7.050 189,760 -0.02(-0.22%)
Aug 08, 2019 7.034 7.123 7.031 7.066 275,624 +0.04(+0.54%)
Aug 07, 2019 7.022 7.053 6.991 7.028 290,348 -0.04(-0.53%)
Aug 06, 2019 6.984 7.085 6.984 7.066 252,797 +0.11(+1.54%)
Aug 05, 2019 7.066 7.072 6.946 6.959 384,202 -0.18(-2.55%)
Aug 02, 2019 7.154 7.154 7.085 7.141 190,410 -0.03(-0.35%)
Aug 01, 2019 7.198 7.242 7.167 7.167 192,257 -0.01(-0.09%)
Jul 31, 2019 7.242 7.280 7.122 7.173 479,617 -0.06(-0.87%)
Jul 30, 2019 7.223 7.242 7.217 7.236 113,435 +0.01(+0.09%)
Jul 29, 2019 7.236 7.254 7.185 7.229 201,458 -0.03(-0.35%)
Jul 26, 2019 7.198 7.255 7.198 7.255 167,027 +0.04(+0.61%)
Jul 25, 2019 7.217 7.236 7.204 7.211 238,099 -0.01(-0.17%)
Jul 24, 2019 7.192 7.229 7.185 7.223 216,988 +0.03(+0.44%)
Jul 23, 2019 7.154 7.204 7.154 7.192 279,894 +0.04(+0.53%)
Jul 22, 2019 7.148 7.198 7.141 7.154 348,027 +0.01(+0.09%)
Jul 19, 2019 7.160 7.178 7.078 7.148 296,990 +0.01(+0.18%)
Jul 18, 2019 7.135 7.135 7.078 7.135 233,107 +0.01(+0.18%)
Jul 17, 2019 7.110 7.129 7.060 7.122 294,864 +0.01(+0.18%)
Jul 16, 2019 7.097 7.122 7.064 7.110 220,203 +0.03(+0.44%)
Jul 15, 2019 7.053 7.085 7.047 7.078 208,231 +0.04(+0.54%)
Jul 12, 2019 7.104 7.110 7.041 7.041 259,607 -0.07(-0.97%)
Jul 11, 2019 7.154 7.160 7.085 7.110 274,756 +0.02(+0.22%)
Jul 10, 2019 7.100 7.125 7.075 7.094 251,494 +0.03(+0.44%)
Jul 09, 2019 7.026 7.082 7.007 7.063 273,242 +0.04(+0.62%)
Jul 08, 2019 7.019 7.044 6.994 7.019 263,457 +0.01(+0.18%)
Jul 05, 2019 6.969 7.013 6.944 7.007 211,398 +0.04(+0.63%)
Jul 03, 2019 7.026 7.026 6.957 6.963 207,391 -0.03(-0.45%)
Jul 02, 2019 6.951 6.994 6.944 6.994 236,587 +0.04(+0.63%)
Jul 01, 2019 6.938 6.963 6.920 6.951 343,934 +0.07(+1.00%)
Jun 28, 2019 6.845 6.895 6.845 6.882 221,334 +0.07(+1.10%)
Jun 27, 2019 6.820 6.838 6.788 6.807 210,556 +0.01(+0.18%)
Jun 26, 2019 6.782 6.820 6.757 6.795 222,841 +0.01(+0.18%)
Jun 25, 2019 6.870 6.870 6.745 6.782 230,385 -0.08(-1.18%)
Jun 24, 2019 6.888 6.895 6.832 6.863 314,138 +0.02(+0.27%)
Jun 21, 2019 6.832 6.901 6.807 6.845 279,994 +0.01(+0.09%)
Jun 20, 2019 6.851 6.876 6.813 6.838 337,733 +0.04(+0.64%)
Jun 19, 2019 6.751 6.795 6.731 6.795 179,831 +0.05(+0.74%)
Jun 18, 2019 6.720 6.745 6.670 6.745 338,684 +0.07(+1.12%)
Jun 17, 2019 6.707 6.717 6.664 6.670 293,736 -0.01(-0.19%)
Jun 14, 2019 6.739 6.739 6.670 6.682 197,133 -0.06(-0.93%)
Jun 13, 2019 6.788 6.788 6.720 6.745 249,287 +0.00(+0.05%)
Jun 12, 2019 6.705 6.766 6.698 6.742 363,027 +0.05(+0.74%)
Jun 11, 2019 6.636 6.705 6.636 6.692 416,569 +0.07(+1.12%)
Jun 10, 2019 6.630 6.667 6.612 6.618 274,632 +0.02(+0.28%)
Jun 07, 2019 6.581 6.641 6.575 6.599 375,562 +0.02(+0.28%)
Jun 06, 2019 6.587 6.599 6.531 6.581 412,229 -0.01(-0.09%)
Jun 05, 2019 6.593 6.602 6.525 6.587 275,443 +0.02(+0.38%)
Jun 04, 2019 6.482 6.575 6.463 6.562 277,444 +0.11(+1.73%)
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.