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 )

11.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2016 5.334 5.351 5.268 5.277 572,538 -0.06(-1.15%)
Aug 30, 2016 5.372 5.410 5.329 5.339 337,122 -0.04(-0.79%)
Aug 29, 2016 5.419 5.429 5.367 5.381 397,959 -0.02(-0.34%)
Aug 26, 2016 5.358 5.415 5.353 5.400 416,136 +0.04(+0.79%)
Aug 25, 2016 5.358 5.377 5.348 5.357 234,708 -0.02(-0.45%)
Aug 24, 2016 5.386 5.396 5.348 5.381 293,141 +0.00(+0.09%)
Aug 23, 2016 5.362 5.381 5.358 5.377 244,829 +0.04(+0.80%)
Aug 22, 2016 5.358 5.362 5.325 5.334 342,911 -0.03(-0.53%)
Aug 19, 2016 5.372 5.377 5.339 5.362 327,540 -0.04(-0.70%)
Aug 18, 2016 5.348 5.410 5.329 5.400 308,134 +0.06(+1.15%)
Aug 17, 2016 5.353 5.358 5.329 5.339 367,468 +0.00(+0.09%)
Aug 16, 2016 5.296 5.348 5.296 5.334 470,467 +0.02(+0.36%)
Aug 15, 2016 5.296 5.320 5.277 5.315 462,035 +0.05(+0.99%)
Aug 12, 2016 5.277 5.289 5.239 5.263 292,748 +0.00(+0.00%)
Aug 11, 2016 5.235 5.301 5.225 5.263 511,072 +0.03(+0.54%)
Aug 10, 2016 5.268 5.273 5.220 5.235 806,846 -0.03(-0.63%)
Aug 09, 2016 5.258 5.291 5.246 5.268 281,060 +0.00(+0.00%)
Aug 08, 2016 5.315 5.325 5.230 5.268 463,131 -0.03(-0.62%)
Aug 05, 2016 5.263 5.320 5.263 5.301 339,371 +0.05(+0.89%)
Aug 04, 2016 5.249 5.268 5.240 5.254 283,371 +0.01(+0.27%)
Aug 03, 2016 5.226 5.273 5.218 5.240 423,765 +0.01(+0.18%)
Aug 02, 2016 5.324 5.343 5.207 5.231 443,074 -0.09(-1.76%)
Aug 01, 2016 5.371 5.376 5.316 5.324 327,177 -0.04(-0.79%)
Jul 29, 2016 5.390 5.390 5.334 5.367 509,304 -0.02(-0.44%)
Jul 28, 2016 5.353 5.395 5.347 5.390 470,264 +0.05(+0.88%)
Jul 27, 2016 5.385 5.385 5.301 5.343 537,191 +0.07(+1.24%)
Jul 26, 2016 5.287 5.306 5.254 5.277 308,723 +0.00(+0.09%)
Jul 25, 2016 5.324 5.329 5.264 5.273 456,282 -0.05(-0.88%)
Jul 22, 2016 5.282 5.320 5.269 5.320 283,458 +0.03(+0.62%)
Jul 21, 2016 5.282 5.315 5.254 5.287 314,123 +0.00(+0.00%)
Jul 20, 2016 5.188 5.305 5.188 5.287 764,846 +0.11(+2.08%)
Jul 19, 2016 5.188 5.201 5.165 5.179 260,990 -0.01(-0.27%)
Jul 18, 2016 5.118 5.221 5.118 5.193 641,736 +0.07(+1.37%)
Jul 15, 2016 5.137 5.188 5.109 5.123 432,428 -0.01(-0.27%)
Jul 14, 2016 5.165 5.179 5.090 5.137 594,256 -0.02(-0.45%)
Jul 13, 2016 5.226 5.254 5.139 5.160 519,838 -0.08(-1.43%)
Jul 12, 2016 5.132 5.263 5.123 5.235 704,224 +0.10(+2.01%)
Jul 11, 2016 5.113 5.184 5.095 5.132 880,096 +0.01(+0.18%)
Jul 08, 2016 5.090 5.123 5.085 5.123 484,282 +0.08(+1.68%)
Jul 07, 2016 5.006 5.071 5.006 5.038 526,133 +0.05(+1.03%)
Jul 05, 2016 4.950 4.996 4.948 4.987 752,814 +0.04(+0.85%)
Jul 01, 2016 4.936 4.945 4.945 4.945 474,632 +0.01(+0.28%)
Jun 30, 2016 4.899 4.950 4.880 4.931 535,069 +0.04(+0.76%)
Jun 29, 2016 4.857 4.908 4.843 4.894 384,841 +0.04(+0.77%)
Jun 28, 2016 4.797 4.862 4.797 4.857 453,099 +0.10(+2.05%)
Jun 27, 2016 4.759 4.791 4.731 4.759 421,845 -0.04(-0.78%)
Jun 24, 2016 4.787 4.876 4.736 4.797 1,185,928 -0.13(-2.55%)
Jun 23, 2016 4.857 4.927 4.848 4.922 464,293 +0.08(+1.73%)
Jun 22, 2016 4.838 4.857 4.829 4.838 321,986 -0.02(-0.48%)
Jun 21, 2016 4.848 4.871 4.833 4.862 297,744 +0.00(+0.10%)
Jun 20, 2016 4.824 4.866 4.824 4.857 283,916 +0.04(+0.82%)
Jun 17, 2016 4.792 4.824 4.783 4.817 245,093 +0.01(+0.15%)
Jun 16, 2016 4.759 4.824 4.745 4.810 610,724 +0.02(+0.49%)
Jun 15, 2016 4.769 4.797 4.745 4.787 486,635 +0.04(+0.78%)
Jun 14, 2016 4.764 4.790 4.722 4.750 418,046 -0.02(-0.39%)
Jun 13, 2016 4.806 4.820 4.769 4.769 445,650 -0.04(-0.77%)
Jun 10, 2016 4.829 4.843 4.787 4.806 398,230 -0.05(-1.10%)
Jun 09, 2016 4.866 4.885 4.838 4.859 504,336 -0.02(-0.43%)
Jun 08, 2016 4.857 4.885 4.848 4.880 631,396 +0.06(+1.16%)
Jun 07, 2016 4.792 4.834 4.788 4.824 517,386 +0.03(+0.58%)
Jun 06, 2016 4.783 4.811 4.765 4.797 435,604 +0.01(+0.29%)
Jun 03, 2016 4.728 4.801 4.728 4.783 459,189 +0.04(+0.78%)
Jun 02, 2016 4.755 4.769 4.746 4.746 459,230 -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.