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 -0.14 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2015 5.902 5.922 5.840 5.865 450,203 -0.05(-0.91%)
Apr 29, 2015 5.944 5.960 5.906 5.919 271,456 -0.02(-0.42%)
Apr 28, 2015 5.939 5.960 5.902 5.944 331,742 +0.02(+0.35%)
Apr 27, 2015 5.968 5.989 5.902 5.923 414,998 -0.02(-0.42%)
Apr 24, 2015 5.993 6.019 5.939 5.948 630,674 -0.07(-1.24%)
Apr 23, 2015 6.055 6.055 6.014 6.022 359,100 -0.03(-0.55%)
Apr 22, 2015 5.935 6.068 5.931 6.055 510,296 +0.14(+2.31%)
Apr 21, 2015 5.993 6.001 5.898 5.919 486,142 -0.05(-0.76%)
Apr 20, 2015 6.022 6.051 5.964 5.964 347,483 -0.05(-0.76%)
Apr 17, 2015 6.010 6.012 5.960 6.010 218,467 -0.01(-0.14%)
Apr 16, 2015 6.001 6.030 5.993 6.018 286,690 +0.02(+0.28%)
Apr 15, 2015 6.018 6.026 5.981 6.001 429,847 -0.02(-0.28%)
Apr 14, 2015 5.944 6.022 5.927 6.018 266,150 +0.07(+1.18%)
Apr 13, 2015 6.006 6.035 5.944 5.948 461,773 -0.04(-0.69%)
Apr 10, 2015 6.018 6.026 5.985 5.989 437,755 -0.01(-0.21%)
Apr 09, 2015 5.964 6.014 5.952 6.001 771,027 +0.03(+0.55%)
Apr 08, 2015 5.977 6.010 5.956 5.968 529,590 -0.03(-0.55%)
Apr 07, 2015 5.870 6.001 5.858 6.001 591,984 +0.11(+1.81%)
Apr 06, 2015 5.796 5.907 5.775 5.895 376,742 +0.08(+1.34%)
Apr 02, 2015 5.849 5.816 5.816 5.816 431,325 -0.06(-1.05%)
Apr 01, 2015 5.833 5.878 5.784 5.878 314,571 +0.05(+0.92%)
Mar 31, 2015 5.812 5.837 5.775 5.825 288,623 -0.02(-0.28%)
Mar 30, 2015 5.853 5.874 5.837 5.841 365,305 +0.02(+0.28%)
Mar 27, 2015 5.755 5.837 5.755 5.825 299,524 +0.06(+1.00%)
Mar 26, 2015 5.858 5.858 5.763 5.767 942,452 -0.10(-1.68%)
Mar 25, 2015 5.927 5.952 5.866 5.866 482,827 -0.09(-1.52%)
Mar 24, 2015 5.923 5.969 5.899 5.956 395,766 +0.02(+0.42%)
Mar 23, 2015 5.960 5.981 5.932 5.932 268,151 -0.03(-0.48%)
Mar 20, 2015 5.932 5.981 5.932 5.960 375,674 +0.03(+0.55%)
Mar 19, 2015 5.936 5.944 5.915 5.927 219,085 -0.01(-0.21%)
Mar 18, 2015 5.862 5.960 5.853 5.940 362,763 +0.06(+0.98%)
Mar 17, 2015 5.890 5.911 5.858 5.882 331,366 -0.01(-0.21%)
Mar 16, 2015 5.890 5.915 5.874 5.895 526,643 +0.03(+0.56%)
Mar 13, 2015 5.874 5.899 5.833 5.862 488,801 -0.01(-0.14%)
Mar 12, 2015 5.845 5.899 5.816 5.870 448,916 +0.01(+0.21%)
Mar 11, 2015 5.870 5.878 5.821 5.858 348,797 -0.03(-0.49%)
Mar 10, 2015 5.853 5.884 5.784 5.886 587,255 -0.01(-0.14%)
Mar 09, 2015 5.903 5.940 5.882 5.895 512,238 -0.03(-0.49%)
Mar 06, 2015 5.981 6.017 5.895 5.923 435,950 -0.09(-1.49%)
Mar 05, 2015 6.070 6.074 6.005 6.013 378,411 -0.05(-0.81%)
Mar 04, 2015 5.972 6.078 5.993 6.062 534,241 +0.07(+1.16%)
Mar 03, 2015 5.932 6.001 5.911 5.993 347,202 +0.06(+1.03%)
Mar 02, 2015 5.919 5.960 5.895 5.932 521,062 -0.02(-0.41%)
Feb 27, 2015 5.993 6.034 5.944 5.956 369,227 -0.06(-1.02%)
Feb 26, 2015 6.025 6.083 6.001 6.017 285,533 -0.02(-0.41%)
Feb 25, 2015 6.021 6.070 6.021 6.042 449,793 +0.03(+0.48%)
Feb 24, 2015 6.013 6.042 5.985 6.013 306,298 -0.00(-0.07%)
Feb 23, 2015 5.993 6.034 5.968 6.017 360,014 +0.04(+0.75%)
Feb 20, 2015 5.981 6.042 5.948 5.972 622,212 -0.01(-0.14%)
Feb 19, 2015 5.940 5.993 5.923 5.981 279,803 +0.04(+0.62%)
Feb 18, 2015 5.829 5.972 5.829 5.944 389,593 +0.10(+1.68%)
Feb 17, 2015 5.850 5.878 5.817 5.846 549,789 -0.04(-0.69%)
Feb 13, 2015 5.919 5.887 5.887 5.887 352,011 -0.02(-0.28%)
Feb 12, 2015 5.858 5.919 5.846 5.903 569,229 +0.03(+0.49%)
Feb 11, 2015 5.805 5.887 5.805 5.874 542,496 +0.04(+0.70%)
Feb 10, 2015 5.825 5.858 5.797 5.834 235,147 +0.01(+0.14%)
Feb 09, 2015 5.813 5.850 5.776 5.825 265,159 +0.02(+0.28%)
Feb 06, 2015 5.834 5.854 5.776 5.809 297,791 -0.05(-0.84%)
Feb 05, 2015 5.870 5.874 5.826 5.858 330,900 +0.02(+0.42%)
Feb 04, 2015 5.732 5.878 5.732 5.834 570,742 +0.11(+1.84%)
Feb 03, 2015 5.663 5.765 5.663 5.728 452,996 +0.05(+0.86%)
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.