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 (%)
Dec 30, 2016 5.233 5.233 5.233 0 +0.00(+0.09%)
Dec 29, 2016 5.224 5.243 5.204 5.228 746,555 +0.00(+0.00%)
Dec 28, 2016 5.283 5.288 5.214 5.228 499,024 -0.04(-0.85%)
Dec 27, 2016 5.239 5.283 5.214 5.273 635,502 +0.02(+0.47%)
Dec 23, 2016 5.249 5.249 5.249 0 +0.02(+0.47%)
Dec 22, 2016 5.224 5.234 5.199 5.224 859,388 +0.01(+0.19%)
Dec 21, 2016 5.219 5.224 5.190 5.214 639,105 +0.00(+0.09%)
Dec 20, 2016 5.268 5.273 5.190 5.209 1,074,120 -0.05(-0.93%)
Dec 19, 2016 5.268 5.273 5.239 5.258 456,646 +0.00(+0.00%)
Dec 16, 2016 5.253 5.268 5.222 5.258 625,909 +0.00(+0.09%)
Dec 15, 2016 5.224 5.256 5.204 5.253 772,001 +0.05(+0.94%)
Dec 14, 2016 5.185 5.234 5.182 5.204 660,048 +0.00(+0.09%)
Dec 13, 2016 5.136 5.219 5.127 5.199 785,743 +0.06(+1.24%)
Dec 12, 2016 5.155 5.204 5.106 5.136 887,980 -0.01(-0.29%)
Dec 09, 2016 5.116 5.160 5.101 5.150 510,845 +0.04(+0.87%)
Dec 08, 2016 5.116 5.116 5.086 5.106 658,231 +0.01(+0.19%)
Dec 07, 2016 5.082 5.106 5.043 5.096 559,695 +0.01(+0.29%)
Dec 06, 2016 5.043 5.082 5.043 5.082 519,861 +0.04(+0.87%)
Dec 05, 2016 5.004 5.043 5.004 5.038 553,493 +0.04(+0.78%)
Dec 02, 2016 5.013 5.018 4.979 4.999 462,507 -0.02(-0.39%)
Dec 01, 2016 5.048 5.062 5.013 5.018 400,893 -0.05(-1.06%)
Nov 30, 2016 5.072 5.096 5.062 5.072 569,427 -0.01(-0.19%)
Nov 29, 2016 5.057 5.096 5.048 5.082 442,915 +0.00(+0.10%)
Nov 28, 2016 5.067 5.091 5.052 5.077 322,180 +0.01(+0.29%)
Nov 25, 2016 5.082 5.106 5.038 5.062 304,061 -0.00(-0.10%)
Nov 23, 2016 5.067 5.067 5.067 0 -0.05(-0.95%)
Nov 22, 2016 5.057 5.125 5.057 5.116 612,968 +0.02(+0.48%)
Nov 21, 2016 5.043 5.106 5.038 5.091 312,216 +0.04(+0.77%)
Nov 18, 2016 5.043 5.057 5.018 5.052 210,525 -0.00(-0.10%)
Nov 17, 2016 5.067 5.072 5.023 5.057 346,546 -0.02(-0.38%)
Nov 16, 2016 4.940 5.077 4.940 5.077 653,028 +0.12(+2.36%)
Nov 15, 2016 4.887 4.965 4.858 4.960 405,912 +0.07(+1.49%)
Nov 14, 2016 4.872 4.892 4.824 4.887 685,700 +0.01(+0.20%)
Nov 11, 2016 4.916 4.916 4.843 4.877 910,499 -0.01(-0.30%)
Nov 10, 2016 4.989 4.999 4.867 4.892 410,465 -0.05(-0.99%)
Nov 09, 2016 4.872 4.970 4.867 4.940 475,035 +0.01(+0.30%)
Nov 08, 2016 4.931 4.960 4.897 4.926 457,054 -0.03(-0.59%)
Nov 07, 2016 4.936 4.970 4.906 4.955 506,296 +0.10(+2.11%)
Nov 04, 2016 4.862 4.906 4.843 4.853 322,722 -0.02(-0.40%)
Nov 03, 2016 4.920 4.968 4.858 4.872 363,167 -0.06(-1.27%)
Nov 02, 2016 5.007 5.007 4.906 4.935 540,512 -0.07(-1.44%)
Nov 01, 2016 5.065 5.074 4.978 5.007 328,099 -0.04(-0.76%)
Oct 31, 2016 5.079 5.089 5.026 5.046 344,255 -0.01(-0.29%)
Oct 28, 2016 5.113 5.181 5.059 5.060 266,608 -0.04(-0.76%)
Oct 27, 2016 5.185 5.219 5.099 5.099 373,663 -0.07(-1.31%)
Oct 26, 2016 5.200 5.214 5.161 5.166 454,631 -0.02(-0.37%)
Oct 25, 2016 5.209 5.224 5.181 5.185 387,081 -0.03(-0.55%)
Oct 24, 2016 5.238 5.277 5.209 5.214 274,439 +0.01(+0.19%)
Oct 21, 2016 5.205 5.234 5.185 5.205 281,696 -0.00(-0.09%)
Oct 20, 2016 5.229 5.243 5.185 5.209 195,312 -0.00(-0.09%)
Oct 19, 2016 5.200 5.253 5.171 5.214 259,785 +0.04(+0.74%)
Oct 18, 2016 5.234 5.234 5.156 5.176 348,936 -0.01(-0.19%)
Oct 17, 2016 5.248 5.277 5.181 5.185 501,322 -0.06(-1.10%)
Oct 14, 2016 5.272 5.296 5.243 5.243 398,311 +0.00(+0.09%)
Oct 13, 2016 5.229 5.267 5.181 5.238 389,930 -0.03(-0.55%)
Oct 12, 2016 5.238 5.272 5.209 5.267 332,751 +0.00(+0.09%)
Oct 11, 2016 5.238 5.282 5.181 5.262 548,179 +0.01(+0.18%)
Oct 10, 2016 5.234 5.277 5.224 5.253 401,210 +0.03(+0.55%)
Oct 07, 2016 5.272 5.298 5.214 5.224 411,066 -0.05(-0.96%)
Oct 06, 2016 5.344 5.344 5.258 5.274 526,555 -0.08(-1.57%)
Oct 05, 2016 5.316 5.412 5.289 5.359 904,403 +0.06(+1.17%)
Oct 04, 2016 5.254 5.325 5.244 5.297 633,976 +0.04(+0.73%)
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.