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 (%)
Jul 31, 2017 6.322 6.349 6.286 6.296 458,674 -0.04(-0.58%)
Jul 28, 2017 6.349 6.349 6.296 6.333 277,869 +0.01(+0.17%)
Jul 27, 2017 6.322 6.333 6.286 6.322 273,529 +0.02(+0.33%)
Jul 26, 2017 6.249 6.317 6.249 6.302 333,484 +0.03(+0.42%)
Jul 25, 2017 6.271 6.286 6.270 6.275 309,357 +0.03(+0.42%)
Jul 24, 2017 6.265 6.281 6.218 6.249 342,862 -0.02(-0.33%)
Jul 21, 2017 6.281 6.296 6.249 6.270 282,409 -0.02(-0.25%)
Jul 20, 2017 6.312 6.253 6.286 388,667 +0.02(+0.33%)
Jul 19, 2017 6.244 6.265 6.208 6.265 485,577 +0.05(+0.84%)
Jul 18, 2017 6.218 6.223 6.197 6.213 236,894 +0.02(+0.34%)
Jul 17, 2017 6.171 6.213 6.171 6.192 514,672 +0.01(+0.17%)
Jul 14, 2017 6.155 6.210 6.140 6.181 586,878 +0.04(+0.60%)
Jul 13, 2017 6.192 6.192 6.124 6.145 368,034 -0.01(-0.17%)
Jul 12, 2017 6.181 6.181 6.140 6.155 461,694 +0.03(+0.51%)
Jul 11, 2017 6.129 6.150 6.108 6.124 350,452 +0.01(+0.17%)
Jul 10, 2017 6.192 6.192 6.087 6.113 992,975 -0.05(-0.85%)
Jul 07, 2017 6.181 6.181 6.140 6.166 494,579 +0.03(+0.43%)
Jul 06, 2017 6.217 6.217 6.125 6.140 602,958 -0.05(-0.75%)
Jul 05, 2017 6.191 6.197 6.150 6.186 407,721 +0.03(+0.42%)
Jul 03, 2017 6.191 6.191 6.140 6.160 287,364 +0.03(+0.42%)
Jun 30, 2017 6.124 6.181 6.093 6.134 363,390 +0.04(+0.68%)
Jun 29, 2017 6.160 6.160 6.057 6.093 404,887 -0.04(-0.59%)
Jun 28, 2017 6.083 6.137 6.083 6.129 256,614 +0.07(+1.11%)
Jun 27, 2017 6.124 6.124 6.057 6.062 481,773 -0.03(-0.51%)
Jun 26, 2017 6.083 6.150 6.061 6.093 398,273 +0.04(+0.60%)
Jun 23, 2017 6.083 6.124 6.057 6.057 563,512 -0.04(-0.60%)
Jun 22, 2017 6.155 6.197 6.083 6.093 1,619,763 -0.07(-1.09%)
Jun 21, 2017 6.202 6.207 6.155 6.160 396,856 -0.03(-0.50%)
Jun 20, 2017 6.228 6.228 6.155 6.191 347,432 -0.02(-0.25%)
Jun 19, 2017 6.171 6.212 6.160 6.207 408,721 +0.08(+1.27%)
Jun 16, 2017 6.150 6.150 6.083 6.129 360,298 +0.04(+0.60%)
Jun 15, 2017 6.129 6.129 6.046 6.093 422,737 -0.02(-0.25%)
Jun 14, 2017 6.176 6.176 6.072 6.109 351,792 -0.01(-0.17%)
Jun 13, 2017 6.119 6.145 6.094 6.119 274,699 +0.05(+0.85%)
Jun 12, 2017 6.093 6.098 6.031 6.067 448,826 -0.04(-0.68%)
Jun 09, 2017 6.197 6.207 6.083 6.109 356,093 -0.07(-1.09%)
Jun 08, 2017 6.238 6.238 6.142 6.176 473,510 -0.02(-0.25%)
Jun 07, 2017 6.217 6.217 6.149 6.191 592,295 +0.04(+0.67%)
Jun 06, 2017 6.155 6.155 6.119 6.150 423,423 +0.03(+0.42%)
Jun 05, 2017 6.150 6.155 6.114 6.125 283,190 +0.01(+0.17%)
Jun 02, 2017 6.114 6.155 6.099 6.114 318,602 +0.02(+0.25%)
Jun 01, 2017 6.063 6.109 6.048 6.099 468,189 +0.05(+0.85%)
May 31, 2017 6.078 6.083 6.027 6.048 417,339 +0.01(+0.17%)
May 30, 2017 6.037 6.078 6.022 6.037 382,791 +0.03(+0.51%)
May 26, 2017 6.032 6.053 5.991 6.006 260,470 +0.00(+0.00%)
May 25, 2017 6.037 6.053 5.991 6.006 373,360 -0.01(-0.09%)
May 24, 2017 5.996 6.027 5.981 6.012 668,895 +0.05(+0.86%)
May 23, 2017 5.919 5.981 5.873 5.960 395,775 +0.08(+1.31%)
May 22, 2017 5.883 5.929 5.875 5.883 427,310 +0.02(+0.26%)
May 19, 2017 5.868 5.958 5.847 5.868 414,751 +0.03(+0.44%)
May 18, 2017 5.868 5.919 5.806 5.842 567,866 +0.00(+0.00%)
May 17, 2017 5.991 5.991 5.832 5.842 664,067 -0.16(-2.65%)
May 16, 2017 5.934 6.006 5.924 6.001 621,333 +0.09(+1.48%)
May 15, 2017 5.909 5.940 5.893 5.914 463,045 +0.02(+0.35%)
May 12, 2017 5.904 5.909 5.857 5.893 458,650 +0.01(+0.17%)
May 11, 2017 5.940 5.960 5.868 5.883 462,375 -0.04(-0.69%)
May 10, 2017 5.965 5.991 5.899 5.924 472,173 -0.03(-0.43%)
May 09, 2017 5.986 5.996 5.929 5.950 335,348 -0.03(-0.52%)
May 08, 2017 5.965 5.986 5.924 5.981 393,609 +0.04(+0.61%)
May 05, 2017 5.914 5.970 5.889 5.945 625,021 +0.04(+0.69%)
May 04, 2017 5.955 5.955 5.858 5.904 419,158 -0.03(-0.52%)
May 03, 2017 5.929 5.970 5.899 5.935 573,288 +0.02(+0.34%)
May 02, 2017 5.986 6.001 5.906 5.914 697,333 -0.06(-1.02%)
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.