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 (%)
Apr 30, 2014 5.271 5.312 5.256 5.309 522,244 +0.04(+0.72%)
Apr 29, 2014 5.260 5.271 5.233 5.271 387,710 +0.04(+0.72%)
Apr 28, 2014 5.260 5.278 5.233 5.233 462,493 +0.00(+0.00%)
Apr 25, 2014 5.252 5.260 5.211 5.233 395,528 -0.02(-0.36%)
Apr 24, 2014 5.248 5.271 5.226 5.252 527,759 +0.02(+0.36%)
Apr 23, 2014 5.218 5.256 5.218 5.233 586,113 +0.03(+0.51%)
Apr 22, 2014 5.165 5.207 5.159 5.207 583,481 +0.03(+0.58%)
Apr 21, 2014 5.207 5.229 5.154 5.177 995,445 -0.03(-0.65%)
Apr 17, 2014 5.226 5.211 5.211 5.211 505,165 -0.04(-0.72%)
Apr 16, 2014 5.192 5.280 5.188 5.248 1,029,073 +0.07(+1.31%)
Apr 15, 2014 5.184 5.199 5.135 5.180 885,621 +0.01(+0.22%)
Apr 14, 2014 5.169 5.188 5.131 5.169 645,307 +0.02(+0.29%)
Apr 11, 2014 5.165 5.169 5.135 5.154 487,979 +0.00(+0.00%)
Apr 10, 2014 5.180 5.214 5.143 5.154 507,341 -0.05(-0.87%)
Apr 09, 2014 5.195 5.229 5.169 5.199 1,000,870 +0.01(+0.22%)
Apr 08, 2014 5.226 5.226 5.131 5.188 781,601 -0.02(-0.36%)
Apr 07, 2014 5.244 5.244 5.162 5.207 685,625 -0.03(-0.64%)
Apr 04, 2014 5.300 5.312 5.222 5.240 878,661 -0.02(-0.43%)
Apr 03, 2014 5.285 5.338 5.248 5.263 836,954 -0.03(-0.50%)
Apr 02, 2014 5.233 5.311 5.169 5.289 1,199,422 +0.10(+2.02%)
Apr 01, 2014 5.094 5.186 5.094 5.184 766,994 +0.13(+2.67%)
Mar 31, 2014 5.076 5.076 5.042 5.049 354,963 +0.00(+0.00%)
Mar 28, 2014 5.053 5.061 5.012 5.049 452,078 +0.00(+0.07%)
Mar 27, 2014 5.072 5.072 5.038 5.046 404,054 -0.01(-0.22%)
Mar 26, 2014 5.083 5.091 5.047 5.057 473,240 -0.00(-0.07%)
Mar 25, 2014 5.117 5.117 5.027 5.061 567,023 -0.02(-0.37%)
Mar 24, 2014 5.139 5.147 5.064 5.079 388,533 -0.03(-0.59%)
Mar 21, 2014 5.158 5.188 5.102 5.109 429,167 -0.06(-1.16%)
Mar 20, 2014 5.147 5.173 5.128 5.169 426,890 +0.01(+0.29%)
Mar 19, 2014 5.188 5.203 5.139 5.154 600,377 -0.01(-0.22%)
Mar 18, 2014 5.139 5.181 5.139 5.166 688,655 +0.04(+0.88%)
Mar 17, 2014 5.102 5.139 5.079 5.121 779,982 +0.04(+0.89%)
Mar 14, 2014 5.102 5.109 5.057 5.076 469,945 -0.01(-0.15%)
Mar 13, 2014 5.106 5.130 5.034 5.083 748,649 -0.01(-0.22%)
Mar 12, 2014 5.087 5.117 5.031 5.094 457,566 +0.02(+0.44%)
Mar 11, 2014 5.177 5.184 5.064 5.072 792,810 -0.11(-2.10%)
Mar 10, 2014 5.132 5.192 5.132 5.181 366,586 +0.02(+0.44%)
Mar 07, 2014 5.207 5.226 5.109 5.158 427,752 -0.01(-0.25%)
Mar 06, 2014 5.171 5.201 5.160 5.171 605,392 +0.01(+0.22%)
Mar 05, 2014 5.108 5.182 5.108 5.160 654,442 +0.06(+1.24%)
Mar 04, 2014 5.093 5.134 5.074 5.097 506,779 +0.04(+0.74%)
Mar 03, 2014 5.134 5.138 5.045 5.059 653,040 -0.07(-1.45%)
Feb 28, 2014 5.153 5.175 5.100 5.134 410,646 -0.01(-0.22%)
Feb 27, 2014 5.108 5.164 5.108 5.145 390,568 +0.02(+0.44%)
Feb 26, 2014 5.141 5.156 5.097 5.123 469,051 -0.01(-0.29%)
Feb 25, 2014 5.119 5.156 5.086 5.138 772,292 +0.02(+0.44%)
Feb 24, 2014 5.096 5.145 5.082 5.115 826,676 +0.03(+0.66%)
Feb 21, 2014 5.045 5.097 5.037 5.082 574,492 +0.05(+0.96%)
Feb 20, 2014 5.033 5.048 5.000 5.033 635,091 +0.00(+0.00%)
Feb 19, 2014 5.022 5.056 5.009 5.033 784,473 +0.02(+0.37%)
Feb 18, 2014 5.015 5.045 4.981 5.015 773,686 -0.01(-0.22%)
Feb 14, 2014 5.007 5.026 5.026 5.026 581,527 +0.04(+0.75%)
Feb 13, 2014 4.978 5.000 4.955 4.989 474,472 +0.02(+0.37%)
Feb 12, 2014 4.948 4.981 4.922 4.970 682,806 +0.02(+0.45%)
Feb 11, 2014 4.929 4.952 4.907 4.948 475,141 +0.04(+0.91%)
Feb 10, 2014 4.855 4.922 4.847 4.903 448,973 +0.03(+0.53%)
Feb 07, 2014 4.885 4.929 4.847 4.877 432,497 +0.03(+0.65%)
Feb 06, 2014 4.808 4.853 4.805 4.845 336,468 +0.04(+0.92%)
Feb 05, 2014 4.801 4.808 4.783 4.801 297,542 +0.00(+0.04%)
Feb 04, 2014 4.820 4.827 4.764 4.799 554,458 -0.01(-0.19%)
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.