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 +0.12 (+1.07%)
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 (%)
Jan 30, 2015 5.647 5.651 5.603 5.619 349,724 -0.06(-1.06%)
Jan 29, 2015 5.692 5.704 5.643 5.679 390,136 -0.02(-0.28%)
Jan 28, 2015 5.712 5.740 5.683 5.696 277,566 -0.00(-0.07%)
Jan 27, 2015 5.704 5.724 5.639 5.700 517,687 -0.02(-0.28%)
Jan 26, 2015 5.720 5.740 5.696 5.716 486,937 +0.00(+0.00%)
Jan 23, 2015 5.647 5.728 5.627 5.716 618,554 +0.07(+1.21%)
Jan 22, 2015 5.603 5.687 5.591 5.647 427,509 +0.08(+1.52%)
Jan 21, 2015 5.523 5.579 5.513 5.563 269,275 +0.02(+0.44%)
Jan 20, 2015 5.555 5.571 5.503 5.539 525,990 -0.04(-0.72%)
Jan 16, 2015 5.507 5.595 5.495 5.579 386,526 +0.02(+0.43%)
Jan 15, 2015 5.563 5.607 5.527 5.555 411,279 -0.02(-0.43%)
Jan 14, 2015 5.507 5.603 5.507 5.579 555,809 +0.02(+0.29%)
Jan 13, 2015 5.539 5.575 5.503 5.563 459,678 +0.04(+0.73%)
Jan 12, 2015 5.555 5.555 5.503 5.523 351,365 +0.00(+0.00%)
Jan 09, 2015 5.551 5.583 5.511 5.523 351,681 -0.05(-0.94%)
Jan 08, 2015 5.515 5.607 5.511 5.575 275,464 +0.08(+1.39%)
Jan 07, 2015 5.535 5.563 5.483 5.499 705,374 -0.04(-0.80%)
Jan 06, 2015 5.551 5.591 5.496 5.543 493,868 +0.02(+0.29%)
Jan 05, 2015 5.583 5.601 5.495 5.527 367,343 -0.06(-1.08%)
Jan 02, 2015 5.559 5.587 5.528 5.587 322,260 +0.03(+0.58%)
Dec 31, 2014 5.507 5.555 5.555 5.555 320,669 +0.03(+0.51%)
Dec 30, 2014 5.579 5.599 5.507 5.527 549,528 -0.08(-1.50%)
Dec 29, 2014 5.683 5.683 5.591 5.611 412,334 -0.05(-0.92%)
Dec 26, 2014 5.624 5.699 5.608 5.663 461,503 +0.06(+1.07%)
Dec 24, 2014 5.544 5.604 5.604 5.604 296,115 +0.06(+1.08%)
Dec 23, 2014 5.520 5.572 5.440 5.544 379,361 +0.06(+1.02%)
Dec 22, 2014 5.560 5.586 5.476 5.488 419,796 -0.05(-0.94%)
Dec 19, 2014 5.496 5.556 5.468 5.540 439,401 +0.06(+1.17%)
Dec 18, 2014 5.468 5.520 5.420 5.476 576,266 +0.06(+1.03%)
Dec 17, 2014 5.348 5.436 5.320 5.420 407,561 +0.06(+1.04%)
Dec 16, 2014 5.328 5.384 5.273 5.364 601,194 +0.00(+0.07%)
Dec 15, 2014 5.480 5.480 5.360 5.360 522,381 -0.08(-1.54%)
Dec 12, 2014 5.472 5.492 5.424 5.444 616,236 -0.05(-0.87%)
Dec 11, 2014 5.432 5.540 5.432 5.492 396,699 +0.04(+0.81%)
Dec 10, 2014 5.528 5.556 5.428 5.448 542,871 -0.12(-2.15%)
Dec 09, 2014 5.651 5.651 5.508 5.568 677,873 -0.10(-1.69%)
Dec 08, 2014 5.691 5.715 5.617 5.663 307,601 -0.02(-0.42%)
Dec 05, 2014 5.671 5.715 5.648 5.687 406,235 -0.02(-0.28%)
Dec 04, 2014 5.656 5.703 5.636 5.703 290,859 +0.06(+0.98%)
Dec 03, 2014 5.664 5.679 5.636 5.648 347,857 -0.02(-0.35%)
Dec 02, 2014 5.695 5.723 5.640 5.668 427,298 -0.02(-0.28%)
Dec 01, 2014 5.731 5.747 5.683 5.683 309,531 -0.06(-0.97%)
Nov 28, 2014 5.743 5.771 5.719 5.739 174,155 +0.00(+0.07%)
Nov 26, 2014 5.759 5.735 5.735 5.735 348,942 -0.02(-0.34%)
Nov 25, 2014 5.763 5.774 5.703 5.755 471,873 +0.02(+0.28%)
Nov 24, 2014 5.802 5.802 5.711 5.739 418,489 -0.01(-0.14%)
Nov 21, 2014 5.767 5.767 5.723 5.747 394,648 +0.02(+0.42%)
Nov 20, 2014 5.671 5.731 5.671 5.723 354,348 +0.02(+0.28%)
Nov 19, 2014 5.691 5.731 5.691 5.707 415,853 -0.02(-0.41%)
Nov 18, 2014 5.699 5.763 5.699 5.731 485,224 +0.01(+0.14%)
Nov 17, 2014 5.731 5.743 5.687 5.723 455,102 -0.01(-0.21%)
Nov 14, 2014 5.778 5.790 5.727 5.735 393,429 -0.04(-0.75%)
Nov 13, 2014 5.798 5.798 5.727 5.778 381,824 -0.02(-0.27%)
Nov 12, 2014 5.719 5.802 5.699 5.794 639,588 +0.03(+0.55%)
Nov 11, 2014 5.735 5.771 5.668 5.763 346,321 +0.08(+1.32%)
Nov 10, 2014 5.735 5.735 5.648 5.687 431,070 -0.02(-0.28%)
Nov 07, 2014 5.695 5.739 5.664 5.703 499,846 -0.02(-0.41%)
Nov 06, 2014 5.830 5.830 5.660 5.727 395,085 +0.01(+0.21%)
Nov 05, 2014 5.727 5.743 5.701 5.715 408,946 -0.01(-0.14%)
Nov 04, 2014 5.711 5.731 5.684 5.723 300,324 +0.01(+0.14%)
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.