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 31, 2018 5.952 5.952 5.662 5.692 1,885,015 -0.07(-1.26%)
Dec 28, 2018 5.843 5.892 5.710 5.764 1,141,347 -0.08(-1.40%)
Dec 27, 2018 5.594 5.858 5.570 5.846 1,488,729 +0.16(+2.85%)
Dec 26, 2018 5.486 5.690 5.432 5.684 2,270,227 +0.38(+7.13%)
Dec 24, 2018 5.234 5.372 5.180 5.306 1,262,186 +0.07(+1.38%)
Dec 21, 2018 5.276 5.402 5.192 5.234 1,269,350 -0.10(-1.91%)
Dec 20, 2018 5.540 5.612 5.228 5.336 1,611,968 -0.26(-4.61%)
Dec 19, 2018 5.726 5.731 5.546 5.594 1,654,059 -0.10(-1.79%)
Dec 18, 2018 5.714 5.738 5.588 5.696 825,279 -0.02(-0.32%)
Dec 17, 2018 5.912 5.912 5.588 5.714 1,459,388 -0.23(-3.94%)
Dec 14, 2018 6.032 6.062 5.912 5.948 928,813 -0.15(-2.46%)
Dec 13, 2018 6.176 6.200 6.068 6.098 563,932 -0.09(-1.41%)
Dec 12, 2018 6.156 6.221 6.102 6.185 855,435 +0.04(+0.58%)
Dec 11, 2018 6.138 6.173 6.096 6.150 333,349 +0.04(+0.68%)
Dec 10, 2018 6.209 6.209 6.060 6.108 550,675 -0.08(-1.25%)
Dec 07, 2018 6.251 6.275 6.108 6.185 545,591 -0.09(-1.42%)
Dec 06, 2018 6.209 6.281 6.144 6.275 601,399 -0.05(-0.75%)
Dec 04, 2018 6.429 6.447 6.293 6.322 587,081 -0.14(-2.21%)
Dec 03, 2018 6.447 6.495 6.429 6.465 435,931 +0.08(+1.31%)
Nov 30, 2018 6.334 6.388 6.328 6.382 430,190 +0.02(+0.37%)
Nov 29, 2018 6.281 6.388 6.281 6.358 271,794 +0.05(+0.75%)
Nov 28, 2018 6.215 6.322 6.209 6.310 491,359 +0.10(+1.53%)
Nov 27, 2018 6.227 6.257 6.197 6.215 236,601 -0.04(-0.67%)
Nov 26, 2018 6.251 6.298 6.227 6.257 305,952 +0.04(+0.57%)
Nov 23, 2018 6.162 6.221 6.162 6.221 91,547 +0.05(+0.77%)
Nov 21, 2018 6.173 6.173 6.173 0 +0.01(+0.10%)
Nov 20, 2018 6.281 6.293 6.132 6.167 692,384 -0.16(-2.54%)
Nov 19, 2018 6.418 6.435 6.322 6.328 262,743 -0.11(-1.67%)
Nov 16, 2018 6.412 6.465 6.394 6.435 304,879 +0.03(+0.46%)
Nov 15, 2018 6.412 6.447 6.400 6.406 275,988 -0.05(-0.74%)
Nov 14, 2018 6.483 6.507 6.412 6.453 319,531 -0.02(-0.37%)
Nov 13, 2018 6.471 6.531 6.459 6.477 294,362 +0.01(+0.18%)
Nov 12, 2018 6.519 6.572 6.447 6.465 354,392 -0.10(-1.45%)
Nov 09, 2018 6.596 6.632 6.507 6.560 536,016 -0.06(-0.85%)
Nov 08, 2018 6.646 6.652 6.593 6.617 367,772 -0.02(-0.27%)
Nov 07, 2018 6.599 6.646 6.599 6.635 510,821 +0.06(+0.90%)
Nov 06, 2018 6.576 6.587 6.547 6.576 263,117 +0.01(+0.18%)
Nov 05, 2018 6.452 6.564 6.452 6.564 392,655 +0.10(+1.55%)
Nov 02, 2018 6.469 6.522 6.446 6.463 482,904 -0.02(-0.27%)
Nov 01, 2018 6.410 6.522 6.410 6.481 620,853 +0.06(+1.01%)
Oct 31, 2018 6.351 6.452 6.351 6.416 367,242 +0.11(+1.69%)
Oct 30, 2018 6.375 6.404 6.292 6.310 412,198 -0.10(-1.57%)
Oct 29, 2018 6.404 6.469 6.369 6.410 576,887 +0.02(+0.28%)
Oct 26, 2018 6.398 6.422 6.333 6.392 399,458 -0.07(-1.10%)
Oct 25, 2018 6.457 6.511 6.446 6.463 342,848 -0.03(-0.45%)
Oct 24, 2018 6.587 6.590 6.486 6.493 493,537 -0.07(-1.08%)
Oct 23, 2018 6.534 6.587 6.457 6.564 443,510 -0.04(-0.63%)
Oct 22, 2018 6.576 6.629 6.546 6.605 470,851 +0.03(+0.45%)
Oct 19, 2018 6.599 6.676 6.552 6.576 514,556 +0.02(+0.36%)
Oct 18, 2018 6.611 6.641 6.528 6.552 327,855 -0.09(-1.42%)
Oct 17, 2018 6.611 6.652 6.546 6.646 410,189 +0.05(+0.81%)
Oct 16, 2018 6.511 6.623 6.472 6.593 618,096 +0.14(+2.20%)
Oct 15, 2018 6.452 6.463 6.363 6.452 487,034 +0.01(+0.09%)
Oct 12, 2018 6.404 6.452 6.381 6.446 512,525 +0.12(+1.96%)
Oct 11, 2018 6.327 6.457 6.310 6.322 988,191 -0.07(-1.15%)
Oct 10, 2018 6.560 6.592 6.390 6.395 848,755 -0.25(-3.71%)
Oct 09, 2018 6.507 6.653 6.477 6.642 944,611 +0.08(+1.16%)
Oct 08, 2018 6.683 6.724 6.548 6.565 808,458 -0.18(-2.61%)
Oct 05, 2018 6.823 6.876 6.653 6.741 784,719 -0.12(-1.79%)
Oct 04, 2018 6.888 6.935 6.841 6.864 747,288 -0.06(-0.85%)
Oct 03, 2018 6.917 6.987 6.800 6.923 1,653,787 -0.03(-0.42%)
Oct 02, 2018 7.556 7.568 6.859 6.952 2,780,527 -0.87(-11.09%)
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.