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 (%)
Jul 31, 2015 5.079 5.146 5.079 5.146 705,952 +0.07(+1.40%)
Jul 30, 2015 5.113 5.117 5.075 5.075 1,024,410 -0.04(-0.82%)
Jul 29, 2015 5.092 5.154 5.083 5.117 1,014,223 +0.00(+0.00%)
Jul 28, 2015 5.096 5.142 5.062 5.117 1,407,664 -0.00(-0.08%)
Jul 27, 2015 5.083 5.129 5.033 5.121 564,684 -0.00(-0.08%)
Jul 24, 2015 5.146 5.213 5.108 5.125 941,380 -0.03(-0.65%)
Jul 23, 2015 5.196 5.314 5.125 5.159 1,859,394 -0.05(-1.05%)
Jul 22, 2015 5.351 5.368 5.209 5.213 863,511 -0.15(-2.74%)
Jul 21, 2015 5.427 5.456 5.335 5.360 655,938 -0.08(-1.46%)
Jul 20, 2015 5.540 5.544 5.427 5.439 370,804 -0.12(-2.19%)
Jul 17, 2015 5.544 5.569 5.532 5.561 447,017 -0.01(-0.15%)
Jul 16, 2015 5.515 5.578 5.515 5.569 396,463 +0.05(+0.99%)
Jul 15, 2015 5.553 5.557 5.498 5.515 523,549 -0.01(-0.15%)
Jul 14, 2015 5.465 5.532 5.465 5.523 442,165 +0.05(+0.92%)
Jul 13, 2015 5.523 5.523 5.473 5.473 484,099 -0.01(-0.15%)
Jul 10, 2015 5.469 5.510 5.452 5.481 425,769 +0.03(+0.62%)
Jul 09, 2015 5.481 5.515 5.444 5.448 364,072 -0.02(-0.38%)
Jul 08, 2015 5.498 5.544 5.460 5.469 627,092 -0.08(-1.36%)
Jul 07, 2015 5.511 5.577 5.478 5.544 609,739 +0.01(+0.15%)
Jul 06, 2015 5.515 5.552 5.494 5.536 321,793 -0.03(-0.60%)
Jul 02, 2015 5.632 5.569 5.569 5.569 721,054 -0.05(-0.89%)
Jul 01, 2015 5.586 5.636 5.553 5.619 573,239 +0.09(+1.66%)
Jun 30, 2015 5.370 5.539 5.370 5.528 824,339 +0.15(+2.86%)
Jun 29, 2015 5.486 5.494 5.307 5.374 1,316,551 -0.17(-3.00%)
Jun 26, 2015 5.769 5.769 5.536 5.540 1,025,785 -0.23(-3.97%)
Jun 25, 2015 5.827 5.843 5.760 5.769 466,502 -0.05(-0.86%)
Jun 24, 2015 5.881 5.898 5.815 5.819 371,724 -0.08(-1.41%)
Jun 23, 2015 5.885 5.927 5.873 5.902 226,602 +0.02(+0.35%)
Jun 22, 2015 5.902 5.906 5.860 5.881 267,367 -0.01(-0.14%)
Jun 19, 2015 5.869 5.919 5.856 5.889 202,275 +0.01(+0.14%)
Jun 18, 2015 5.852 5.906 5.848 5.881 726,957 -0.00(-0.07%)
Jun 17, 2015 5.848 5.923 5.841 5.885 390,893 +0.05(+0.78%)
Jun 16, 2015 5.781 5.852 5.781 5.839 270,795 +0.05(+0.93%)
Jun 15, 2015 5.823 5.823 5.781 5.785 400,665 -0.05(-0.93%)
Jun 12, 2015 5.852 5.873 5.802 5.839 385,755 -0.02(-0.28%)
Jun 11, 2015 5.927 5.927 5.856 5.856 357,740 -0.05(-0.85%)
Jun 10, 2015 5.943 5.956 5.864 5.906 408,236 -0.05(-0.91%)
Jun 09, 2015 5.956 5.968 5.937 5.960 273,450 -0.02(-0.35%)
Jun 08, 2015 5.973 5.998 5.927 5.981 337,611 +0.00(+0.07%)
Jun 05, 2015 5.977 6.002 5.919 5.977 474,065 -0.01(-0.14%)
Jun 04, 2015 5.956 6.010 5.923 5.985 310,843 +0.00(+0.07%)
Jun 03, 2015 5.956 5.985 5.936 5.981 287,511 +0.06(+0.98%)
Jun 02, 2015 5.944 5.944 5.894 5.923 330,230 +0.00(+0.07%)
Jun 01, 2015 5.956 5.977 5.915 5.919 296,145 -0.01(-0.14%)
May 29, 2015 5.985 5.989 5.927 5.927 369,318 -0.07(-1.17%)
May 28, 2015 5.911 6.010 5.911 5.997 404,922 +0.04(+0.62%)
May 27, 2015 5.836 5.964 5.836 5.960 277,149 +0.11(+1.91%)
May 26, 2015 5.898 5.898 5.824 5.849 440,199 -0.03(-0.49%)
May 22, 2015 5.890 5.878 5.878 5.878 329,746 -0.04(-0.63%)
May 21, 2015 5.902 5.919 5.882 5.915 380,082 +0.02(+0.28%)
May 20, 2015 5.931 5.933 5.873 5.898 255,190 -0.05(-0.76%)
May 19, 2015 5.940 5.964 5.878 5.944 367,348 +0.00(+0.07%)
May 18, 2015 5.919 5.952 5.894 5.940 390,057 +0.01(+0.14%)
May 15, 2015 5.898 5.931 5.853 5.931 341,733 +0.08(+1.41%)
May 14, 2015 5.894 5.915 5.840 5.849 567,844 -0.07(-1.19%)
May 13, 2015 5.886 5.927 5.869 5.919 357,748 +0.05(+0.84%)
May 12, 2015 5.799 5.890 5.792 5.869 237,921 +0.05(+0.78%)
May 11, 2015 5.886 5.898 5.816 5.824 421,223 -0.07(-1.12%)
May 08, 2015 5.931 5.936 5.878 5.890 319,462 -0.02(-0.35%)
May 07, 2015 5.866 5.927 5.861 5.911 457,513 +0.05(+0.77%)
May 06, 2015 5.845 5.878 5.837 5.866 361,804 +0.01(+0.14%)
May 05, 2015 5.792 5.857 5.788 5.857 480,823 +0.05(+0.92%)
May 04, 2015 5.825 5.857 5.796 5.804 342,500 -0.01(-0.21%)
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.