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 )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2015 4.824 4.832 4.790 4.802 663,456 -0.04(-0.87%)
Aug 28, 2015 4.773 4.857 4.773 4.845 496,298 +0.02(+0.44%)
Aug 27, 2015 4.731 4.845 4.710 4.824 784,319 +0.11(+2.42%)
Aug 26, 2015 4.629 4.710 4.612 4.710 850,520 +0.13(+2.77%)
Aug 25, 2015 4.684 4.760 4.583 4.583 828,682 -0.01(-0.18%)
Aug 24, 2015 4.541 4.714 4.228 4.591 1,861,035 -0.27(-5.56%)
Aug 21, 2015 4.980 4.993 4.849 4.862 753,939 -0.15(-2.95%)
Aug 20, 2015 4.997 5.022 4.946 5.009 875,060 -0.01(-0.17%)
Aug 19, 2015 5.022 5.056 5.005 5.018 688,341 -0.04(-0.75%)
Aug 18, 2015 5.018 5.069 4.993 5.056 618,887 +0.05(+1.01%)
Aug 17, 2015 5.014 5.035 4.988 5.005 880,024 -0.03(-0.50%)
Aug 14, 2015 5.052 5.060 5.005 5.031 556,644 -0.02(-0.33%)
Aug 13, 2015 5.052 5.060 5.031 5.047 304,823 +0.00(+0.08%)
Aug 12, 2015 4.976 5.047 4.963 5.043 755,009 +0.01(+0.26%)
Aug 11, 2015 5.081 5.098 4.997 5.030 570,442 -0.08(-1.50%)
Aug 10, 2015 5.132 5.159 5.039 5.107 818,847 -0.02(-0.33%)
Aug 07, 2015 5.166 5.183 5.123 5.123 442,271 -0.05(-0.90%)
Aug 06, 2015 5.174 5.187 5.132 5.170 414,928 -0.00(-0.08%)
Aug 05, 2015 5.195 5.237 5.174 5.174 478,162 -0.03(-0.56%)
Aug 04, 2015 5.162 5.229 5.153 5.203 608,242 +0.06(+1.14%)
Aug 03, 2015 5.191 5.199 5.132 5.145 917,310 +0.00(+0.00%)
Jul 31, 2015 5.078 5.145 5.078 5.145 706,131 +0.07(+1.40%)
Jul 30, 2015 5.111 5.115 5.074 5.074 1,024,670 -0.04(-0.82%)
Jul 29, 2015 5.090 5.153 5.082 5.115 1,014,481 +0.00(+0.00%)
Jul 28, 2015 5.095 5.141 5.061 5.115 1,408,021 -0.00(-0.08%)
Jul 27, 2015 5.082 5.128 5.032 5.120 564,827 -0.00(-0.08%)
Jul 24, 2015 5.145 5.212 5.107 5.124 941,618 -0.03(-0.65%)
Jul 23, 2015 5.195 5.312 5.124 5.157 1,859,865 -0.05(-1.04%)
Jul 22, 2015 5.350 5.367 5.207 5.212 863,730 -0.15(-2.74%)
Jul 21, 2015 5.425 5.455 5.333 5.358 656,104 -0.08(-1.46%)
Jul 20, 2015 5.539 5.542 5.425 5.438 370,898 -0.12(-2.19%)
Jul 17, 2015 5.543 5.568 5.530 5.560 447,130 -0.01(-0.15%)
Jul 16, 2015 5.513 5.576 5.513 5.568 396,564 +0.05(+0.99%)
Jul 15, 2015 5.551 5.555 5.497 5.513 523,682 -0.01(-0.15%)
Jul 14, 2015 5.463 5.530 5.463 5.522 442,277 +0.05(+0.92%)
Jul 13, 2015 5.522 5.522 5.472 5.472 484,222 -0.01(-0.15%)
Jul 10, 2015 5.467 5.509 5.451 5.480 425,877 +0.03(+0.62%)
Jul 09, 2015 5.480 5.513 5.442 5.446 364,164 -0.02(-0.38%)
Jul 08, 2015 5.497 5.543 5.459 5.467 627,251 -0.08(-1.36%)
Jul 07, 2015 5.510 5.576 5.476 5.543 609,894 +0.01(+0.15%)
Jul 06, 2015 5.514 5.551 5.493 5.534 321,875 -0.03(-0.60%)
Jul 02, 2015 5.630 5.568 5.568 5.568 721,237 -0.05(-0.89%)
Jul 01, 2015 5.584 5.634 5.551 5.618 573,385 +0.09(+1.66%)
Jun 30, 2015 5.368 5.538 5.368 5.526 824,548 +0.15(+2.86%)
Jun 29, 2015 5.485 5.493 5.306 5.372 1,316,885 -0.17(-3.00%)
Jun 26, 2015 5.767 5.767 5.534 5.539 1,026,045 -0.23(-3.97%)
Jun 25, 2015 5.826 5.842 5.759 5.767 466,620 -0.05(-0.86%)
Jun 24, 2015 5.880 5.896 5.813 5.817 371,818 -0.08(-1.41%)
Jun 23, 2015 5.884 5.925 5.871 5.900 226,659 +0.02(+0.35%)
Jun 22, 2015 5.900 5.905 5.859 5.880 267,435 -0.01(-0.14%)
Jun 19, 2015 5.867 5.917 5.855 5.888 202,326 +0.01(+0.14%)
Jun 18, 2015 5.850 5.905 5.846 5.880 727,141 -0.00(-0.07%)
Jun 17, 2015 5.846 5.921 5.839 5.884 390,993 +0.05(+0.78%)
Jun 16, 2015 5.780 5.850 5.780 5.838 270,864 +0.05(+0.93%)
Jun 15, 2015 5.821 5.821 5.780 5.784 400,766 -0.05(-0.93%)
Jun 12, 2015 5.850 5.871 5.801 5.838 385,853 -0.02(-0.28%)
Jun 11, 2015 5.925 5.925 5.855 5.855 357,831 -0.05(-0.84%)
Jun 10, 2015 5.942 5.954 5.863 5.905 408,339 -0.05(-0.91%)
Jun 09, 2015 5.954 5.967 5.936 5.959 273,519 -0.02(-0.35%)
Jun 08, 2015 5.971 5.996 5.925 5.979 337,697 +0.00(+0.07%)
Jun 05, 2015 5.975 6.000 5.917 5.975 474,185 -0.01(-0.14%)
Jun 04, 2015 5.955 6.008 5.922 5.983 310,922 +0.00(+0.07%)
Jun 03, 2015 5.955 5.983 5.934 5.979 287,584 +0.06(+0.98%)
Jun 02, 2015 5.942 5.942 5.893 5.922 330,314 +0.00(+0.07%)
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.