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 )

11.27 +0.07 (+0.65%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Nov 30, 2017 6.388 6.431 6.387 6.393 366,090 +0.01(+0.17%)
Nov 29, 2017 6.431 6.431 6.344 6.382 303,548 -0.04(-0.59%)
Nov 28, 2017 6.458 6.458 6.409 6.420 401,355 -0.01(-0.17%)
Nov 27, 2017 6.469 6.469 6.409 6.431 318,531 -0.02(-0.25%)
Nov 24, 2017 6.442 6.458 6.409 6.447 162,761 +0.01(+0.17%)
Nov 22, 2017 6.431 6.442 6.420 6.436 247,375 +0.02(+0.25%)
Nov 21, 2017 6.398 6.431 6.367 6.420 328,258 +0.08(+1.19%)
Nov 20, 2017 6.355 6.366 6.328 6.344 240,453 +0.00(+0.00%)
Nov 17, 2017 6.339 6.361 6.328 6.344 280,527 +0.03(+0.43%)
Nov 16, 2017 6.242 6.323 6.231 6.317 307,566 +0.09(+1.48%)
Nov 15, 2017 6.236 6.242 6.166 6.225 599,160 +0.00(+0.00%)
Nov 14, 2017 6.274 6.307 6.198 6.225 582,795 -0.04(-0.60%)
Nov 13, 2017 6.323 6.334 6.258 6.263 565,993 -0.04(-0.60%)
Nov 10, 2017 6.312 6.323 6.242 6.301 472,488 -0.01(-0.17%)
Nov 09, 2017 6.382 6.403 6.296 6.312 614,440 -0.09(-1.35%)
Nov 08, 2017 6.425 6.441 6.388 6.398 429,828 -0.01(-0.17%)
Nov 07, 2017 6.468 6.468 6.404 6.409 406,627 -0.02(-0.25%)
Nov 06, 2017 6.420 6.468 6.420 6.425 394,361 +0.00(+0.00%)
Nov 03, 2017 6.479 6.479 6.414 6.425 340,110 -0.02(-0.25%)
Nov 02, 2017 6.452 6.452 6.421 6.441 242,547 +0.01(+0.08%)
Nov 01, 2017 6.431 6.463 6.420 6.436 527,599 +0.02(+0.34%)
Oct 31, 2017 6.420 6.425 6.398 6.414 265,687 +0.01(+0.08%)
Oct 30, 2017 6.372 6.414 6.372 6.409 233,219 +0.05(+0.76%)
Oct 27, 2017 6.356 6.382 6.350 6.361 178,120 +0.02(+0.34%)
Oct 26, 2017 6.382 6.398 6.329 6.339 271,916 -0.01(-0.17%)
Oct 25, 2017 6.420 6.420 6.345 6.350 391,629 -0.09(-1.33%)
Oct 24, 2017 6.431 6.436 6.409 6.436 312,014 +0.03(+0.50%)
Oct 23, 2017 6.404 6.436 6.398 6.404 300,820 +0.02(+0.25%)
Oct 20, 2017 6.414 6.414 6.388 6.388 315,288 -0.01(-0.08%)
Oct 19, 2017 6.393 6.404 6.382 6.393 333,183 +0.00(+0.00%)
Oct 18, 2017 6.388 6.420 6.366 6.393 521,262 -0.01(-0.08%)
Oct 17, 2017 6.425 6.425 6.388 6.398 468,143 -0.02(-0.33%)
Oct 16, 2017 6.388 6.420 6.377 6.420 491,331 +0.05(+0.76%)
Oct 13, 2017 6.329 6.377 6.329 6.372 505,064 +0.05(+0.85%)
Oct 12, 2017 6.404 6.404 6.318 6.318 790,291 -0.06(-0.92%)
Oct 11, 2017 6.404 6.404 6.361 6.377 438,959 -0.03(-0.42%)
Oct 10, 2017 6.420 6.420 6.361 6.404 403,809 +0.04(+0.59%)
Oct 09, 2017 6.419 6.419 6.359 6.366 492,878 -0.02(-0.33%)
Oct 06, 2017 6.372 6.393 6.350 6.387 362,200 +0.02(+0.25%)
Oct 05, 2017 6.345 6.377 6.316 6.372 516,203 +0.04(+0.67%)
Oct 04, 2017 6.345 6.345 6.287 6.329 924,867 +0.01(+0.17%)
Oct 03, 2017 6.345 6.361 6.297 6.318 1,265,067 -0.03(-0.42%)
Oct 02, 2017 6.345 6.345 6.318 6.345 380,700 +0.02(+0.34%)
Sep 29, 2017 6.329 6.361 6.302 6.324 345,265 +0.01(+0.17%)
Sep 28, 2017 6.329 6.356 6.287 6.313 393,799 +0.01(+0.17%)
Sep 27, 2017 6.308 6.340 6.278 6.302 394,192 +0.03(+0.51%)
Sep 26, 2017 6.260 6.302 6.244 6.271 269,393 +0.02(+0.25%)
Sep 25, 2017 6.302 6.308 6.244 6.255 404,426 -0.01(-0.17%)
Sep 22, 2017 6.324 6.324 6.263 6.265 341,267 -0.03(-0.42%)
Sep 21, 2017 6.324 6.334 6.260 6.292 314,820 -0.01(-0.17%)
Sep 20, 2017 6.281 6.334 6.281 6.302 274,312 +0.00(+0.00%)
Sep 19, 2017 6.276 6.302 6.253 6.302 261,320 +0.03(+0.51%)
Sep 18, 2017 6.249 6.290 6.239 6.271 505,975 +0.04(+0.68%)
Sep 15, 2017 6.244 6.265 6.196 6.228 618,874 -0.02(-0.26%)
Sep 14, 2017 6.223 6.244 6.207 6.244 305,919 +0.04(+0.60%)
Sep 13, 2017 6.281 6.292 6.191 6.207 701,265 -0.03(-0.43%)
Sep 12, 2017 6.249 6.276 6.228 6.233 481,984 -0.01(-0.17%)
Sep 11, 2017 6.297 6.297 6.228 6.244 337,977 +0.02(+0.26%)
Sep 08, 2017 6.260 6.286 6.207 6.228 453,812 -0.03(-0.50%)
Sep 07, 2017 6.286 6.297 6.239 6.260 536,109 -0.02(-0.25%)
Sep 06, 2017 6.291 6.302 6.233 6.275 294,768 +0.01(+0.08%)
Sep 05, 2017 6.318 6.318 6.218 6.270 397,922 -0.04(-0.58%)
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.