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 (%)
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%)
Feb 03, 2014 4.864 4.875 4.786 4.808 331,258 -0.04(-0.76%)
Jan 31, 2014 4.823 4.860 4.805 4.845 580,023 +0.01(+0.31%)
Jan 30, 2014 4.845 4.864 4.808 4.831 310,352 +0.02(+0.38%)
Jan 29, 2014 4.820 4.838 4.779 4.812 319,206 -0.02(-0.38%)
Jan 28, 2014 4.808 4.838 4.757 4.831 580,877 +0.03(+0.69%)
Jan 27, 2014 4.857 4.864 4.786 4.797 358,256 -0.04(-0.92%)
Jan 24, 2014 4.945 4.953 4.820 4.842 413,353 -0.11(-2.31%)
Jan 23, 2014 4.919 4.956 4.919 4.956 509,600 +0.04(+0.75%)
Jan 22, 2014 4.901 4.923 4.882 4.919 333,224 +0.02(+0.45%)
Jan 21, 2014 4.868 4.905 4.853 4.897 482,010 +0.03(+0.61%)
Jan 17, 2014 4.853 4.868 4.868 4.868 386,071 +0.00(+0.00%)
Jan 16, 2014 4.871 4.875 4.820 4.868 424,118 +0.01(+0.23%)
Jan 15, 2014 4.794 4.860 4.779 4.857 459,919 +0.06(+1.31%)
Jan 14, 2014 4.801 4.812 4.768 4.794 480,069 -0.03(-0.61%)
Jan 13, 2014 4.849 4.867 4.820 4.823 322,096 -0.05(-1.06%)
Jan 10, 2014 4.842 4.875 4.823 4.875 511,882 +0.03(+0.53%)
Jan 09, 2014 4.831 4.857 4.805 4.849 451,973 +0.00(+0.08%)
Jan 08, 2014 4.786 4.845 4.760 4.845 440,780 +0.05(+1.00%)
Jan 07, 2014 4.783 4.808 4.764 4.797 547,939 +0.01(+0.15%)
Jan 06, 2014 4.845 4.845 4.771 4.790 606,323 -0.01(-0.31%)
Jan 03, 2014 4.805 4.842 4.723 4.805 667,735 -0.03(-0.54%)
Jan 02, 2014 4.779 4.845 4.757 4.831 503,809 +0.05(+1.01%)
Dec 31, 2013 4.797 4.783 4.783 4.783 409,051 +0.01(+0.23%)
Dec 30, 2013 4.790 4.812 4.765 4.771 406,345 -0.04(-0.77%)
Dec 27, 2013 4.868 4.868 4.768 4.808 444,090 -0.03(-0.65%)
Dec 26, 2013 4.888 4.906 4.818 4.840 512,219 -0.03(-0.60%)
Dec 24, 2013 4.866 4.869 4.810 4.869 189,932 +0.03(+0.53%)
Dec 23, 2013 4.833 4.851 4.792 4.844 561,728 +0.05(+1.00%)
Dec 20, 2013 4.759 4.818 4.722 4.796 816,056 +0.04(+0.93%)
Dec 19, 2013 4.752 4.766 4.733 4.752 432,990 +0.00(+0.00%)
Dec 18, 2013 4.722 4.766 4.711 4.752 541,735 +0.03(+0.70%)
Dec 17, 2013 4.656 4.722 4.649 4.719 759,949 +0.05(+1.10%)
Dec 16, 2013 4.675 4.693 4.645 4.667 555,243 +0.00(+0.08%)
Dec 13, 2013 4.671 4.686 4.630 4.663 420,000 -0.01(-0.16%)
Dec 12, 2013 4.682 4.704 4.649 4.671 480,893 -0.01(-0.31%)
Dec 11, 2013 4.678 4.697 4.645 4.686 438,922 -0.01(-0.16%)
Dec 10, 2013 4.704 4.708 4.675 4.693 373,844 -0.01(-0.31%)
Dec 09, 2013 4.678 4.711 4.660 4.708 621,266 +0.04(+0.91%)
Dec 06, 2013 4.665 4.691 4.654 4.665 0 +0.01(+0.24%)
Dec 05, 2013 4.662 4.687 4.636 4.654 0 -0.03(-0.55%)
Dec 04, 2013 4.709 4.724 4.662 4.680 0 -0.02(-0.40%)
Dec 03, 2013 4.727 4.727 4.684 4.699 0 -0.03(-0.69%)
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.