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 UNCHANGED
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 29, 2016 4.133 4.200 4.133 4.195 571,621 +0.08(+1.82%)
Jan 28, 2016 4.085 4.142 4.071 4.120 733,714 +0.04(+1.08%)
Jan 27, 2016 4.076 4.129 4.032 4.076 679,961 -0.03(-0.75%)
Jan 26, 2016 4.045 4.129 4.032 4.107 765,938 +0.08(+1.98%)
Jan 25, 2016 4.151 4.151 4.018 4.027 601,526 -0.12(-2.88%)
Jan 22, 2016 4.049 4.155 4.045 4.147 869,138 +0.12(+3.08%)
Jan 21, 2016 3.965 4.076 3.934 4.023 607,367 +0.06(+1.45%)
Jan 20, 2016 4.018 4.018 3.842 3.965 1,826,124 -0.11(-2.71%)
Jan 19, 2016 4.133 4.147 4.014 4.076 728,418 -0.03(-0.75%)
Jan 15, 2016 4.142 4.107 4.107 4.107 1,057,770 -0.11(-2.72%)
Jan 14, 2016 4.191 4.235 4.142 4.222 854,762 +0.03(+0.63%)
Jan 13, 2016 4.399 4.399 4.160 4.195 1,654,859 -0.17(-3.95%)
Jan 12, 2016 4.421 4.456 4.341 4.368 848,166 -0.05(-1.10%)
Jan 11, 2016 4.474 4.487 4.381 4.416 881,367 -0.04(-0.79%)
Jan 08, 2016 4.513 4.553 4.447 4.452 651,578 -0.06(-1.27%)
Jan 07, 2016 4.589 4.593 4.509 4.509 841,522 -0.13(-2.81%)
Jan 06, 2016 4.686 4.701 4.620 4.639 667,479 -0.08(-1.64%)
Jan 05, 2016 4.695 4.748 4.682 4.717 655,297 +0.04(+0.76%)
Jan 04, 2016 4.646 4.686 4.571 4.681 816,032 +0.04(+0.76%)
Dec 31, 2015 4.637 4.646 4.646 4.646 881,098 +0.01(+0.19%)
Dec 30, 2015 4.695 4.721 4.637 4.637 928,720 -0.05(-1.04%)
Dec 29, 2015 4.730 4.761 4.655 4.686 1,234,469 -0.03(-0.66%)
Dec 28, 2015 4.791 4.831 4.699 4.717 896,553 -0.11(-2.27%)
Dec 24, 2015 4.726 4.826 4.826 4.826 883,876 +0.07(+1.57%)
Dec 23, 2015 4.634 4.752 4.603 4.752 1,951,451 +0.12(+2.65%)
Dec 22, 2015 4.555 4.638 4.535 4.629 1,346,275 +0.07(+1.44%)
Dec 21, 2015 4.564 4.572 4.537 4.564 911,979 +0.00(+0.10%)
Dec 18, 2015 4.568 4.581 4.528 4.559 692,108 +0.00(+0.10%)
Dec 17, 2015 4.581 4.607 4.546 4.555 1,226,857 -0.02(-0.38%)
Dec 16, 2015 4.371 4.594 4.371 4.572 1,633,381 +0.19(+4.30%)
Dec 15, 2015 4.318 4.441 4.318 4.384 1,521,516 +0.07(+1.62%)
Dec 14, 2015 4.428 4.450 4.288 4.314 2,238,611 -0.14(-3.15%)
Dec 11, 2015 4.502 4.550 4.441 4.454 1,465,716 -0.11(-2.40%)
Dec 10, 2015 4.559 4.585 4.537 4.564 722,824 -0.01(-0.19%)
Dec 09, 2015 4.620 4.662 4.568 4.572 1,299,878 -0.08(-1.79%)
Dec 08, 2015 4.682 4.699 4.647 4.655 664,163 -0.05(-1.02%)
Dec 07, 2015 4.712 4.717 4.660 4.704 467,676 -0.03(-0.73%)
Dec 04, 2015 4.717 4.764 4.710 4.738 665,387 +0.00(+0.09%)
Dec 03, 2015 4.786 4.786 4.704 4.734 473,735 -0.03(-0.73%)
Dec 02, 2015 4.777 4.803 4.756 4.769 542,986 -0.01(-0.18%)
Dec 01, 2015 4.760 4.799 4.756 4.777 442,771 +0.00(+0.09%)
Nov 30, 2015 4.738 4.777 4.708 4.773 505,568 +0.05(+1.01%)
Nov 27, 2015 4.712 4.734 4.704 4.725 140,347 +0.02(+0.37%)
Nov 25, 2015 4.695 4.708 4.708 4.708 415,286 +0.00(+0.09%)
Nov 24, 2015 4.686 4.721 4.680 4.704 455,946 -0.01(-0.28%)
Nov 23, 2015 4.747 4.773 4.699 4.717 428,678 -0.01(-0.28%)
Nov 20, 2015 4.786 4.799 4.725 4.730 333,914 -0.06(-1.18%)
Nov 19, 2015 4.803 4.812 4.738 4.786 456,094 -0.01(-0.18%)
Nov 18, 2015 4.764 4.810 4.760 4.795 491,084 +0.03(+0.55%)
Nov 17, 2015 4.786 4.812 4.751 4.769 567,785 -0.03(-0.63%)
Nov 16, 2015 4.760 4.823 4.756 4.799 589,907 +0.06(+1.19%)
Nov 13, 2015 4.790 4.790 4.721 4.743 542,642 -0.04(-0.91%)
Nov 12, 2015 4.843 4.864 4.786 4.786 349,988 -0.09(-1.78%)
Nov 11, 2015 4.882 4.895 4.847 4.873 363,037 -0.01(-0.18%)
Nov 10, 2015 4.847 4.907 4.827 4.882 353,784 +0.01(+0.27%)
Nov 09, 2015 4.934 4.942 4.844 4.869 326,142 -0.07(-1.41%)
Nov 06, 2015 4.973 4.979 4.908 4.938 488,588 -0.04(-0.87%)
Nov 05, 2015 5.011 5.033 4.981 4.981 752,555 -0.05(-1.03%)
Nov 04, 2015 5.037 5.054 5.007 5.033 442,629 -0.01(-0.13%)
Nov 03, 2015 5.007 5.042 4.960 5.039 439,953 +0.03(+0.56%)
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.