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 -0.14 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 6.898 6.929 6.892 6.923 322,275 +0.03(+0.45%)
Apr 29, 2019 6.917 6.948 6.892 6.892 261,110 -0.03(-0.36%)
Apr 26, 2019 6.917 6.917 6.867 6.917 213,940 +0.05(+0.73%)
Apr 25, 2019 6.892 6.904 6.836 6.867 357,788 -0.02(-0.27%)
Apr 24, 2019 6.955 6.973 6.829 6.886 580,365 -0.06(-0.81%)
Apr 23, 2019 6.892 6.948 6.886 6.942 260,899 +0.05(+0.73%)
Apr 22, 2019 6.904 6.917 6.873 6.892 415,691 +0.01(+0.09%)
Apr 18, 2019 6.911 6.917 6.867 6.886 289,891 +0.00(+0.00%)
Apr 17, 2019 6.929 6.929 6.867 6.886 410,003 -0.04(-0.54%)
Apr 16, 2019 6.929 6.955 6.898 6.923 268,934 +0.03(+0.36%)
Apr 15, 2019 6.879 6.898 6.842 6.898 193,103 +0.03(+0.46%)
Apr 12, 2019 6.848 6.904 6.848 6.867 272,462 +0.01(+0.09%)
Apr 11, 2019 6.861 6.861 6.829 6.861 255,771 +0.03(+0.41%)
Apr 10, 2019 6.833 6.857 6.777 6.833 373,268 +0.01(+0.09%)
Apr 09, 2019 6.851 6.913 6.826 6.826 323,943 -0.04(-0.54%)
Apr 08, 2019 6.907 6.932 6.802 6.864 472,722 -0.04(-0.63%)
Apr 05, 2019 6.845 6.932 6.840 6.907 236,876 +0.05(+0.72%)
Apr 04, 2019 6.839 6.857 6.833 6.857 182,123 +0.03(+0.45%)
Apr 03, 2019 6.795 6.857 6.795 6.826 240,172 +0.03(+0.46%)
Apr 02, 2019 6.789 6.826 6.758 6.795 228,480 -0.01(-0.18%)
Apr 01, 2019 6.764 6.808 6.764 6.808 181,509 +0.07(+1.11%)
Mar 29, 2019 6.721 6.758 6.696 6.733 226,240 +0.04(+0.65%)
Mar 28, 2019 6.708 6.752 6.690 6.690 225,642 -0.02(-0.28%)
Mar 27, 2019 6.739 6.752 6.677 6.708 215,429 -0.01(-0.09%)
Mar 26, 2019 6.764 6.783 6.708 6.715 279,057 -0.04(-0.55%)
Mar 25, 2019 6.746 6.752 6.702 6.752 284,591 +0.00(+0.00%)
Mar 22, 2019 6.808 6.830 6.728 6.752 177,093 -0.06(-0.82%)
Mar 21, 2019 6.746 6.882 6.727 6.808 482,168 +0.07(+1.01%)
Mar 20, 2019 6.758 6.777 6.721 6.739 328,353 -0.01(-0.09%)
Mar 19, 2019 6.777 6.801 6.733 6.746 206,766 -0.02(-0.28%)
Mar 18, 2019 6.771 6.783 6.746 6.764 227,397 +0.00(+0.00%)
Mar 15, 2019 6.739 6.764 6.733 6.764 174,998 +0.02(+0.37%)
Mar 14, 2019 6.758 6.764 6.733 6.739 179,492 -0.02(-0.28%)
Mar 13, 2019 6.708 6.758 6.696 6.758 561,023 +0.07(+1.11%)
Mar 12, 2019 6.696 6.708 6.684 6.684 159,673 -0.01(-0.09%)
Mar 11, 2019 6.609 6.702 6.609 6.690 354,339 +0.12(+1.84%)
Mar 08, 2019 6.587 6.602 6.513 6.569 329,903 -0.04(-0.56%)
Mar 07, 2019 6.643 6.643 6.575 6.606 250,582 -0.04(-0.56%)
Mar 06, 2019 6.692 6.692 6.618 6.643 206,835 -0.03(-0.46%)
Mar 05, 2019 6.667 6.698 6.649 6.673 314,563 -0.02(-0.28%)
Mar 04, 2019 6.686 6.703 6.618 6.692 285,071 +0.01(+0.09%)
Mar 01, 2019 6.698 6.738 6.647 6.686 439,384 +0.01(+0.09%)
Feb 28, 2019 6.698 6.723 6.655 6.680 320,571 -0.02(-0.37%)
Feb 27, 2019 6.717 6.754 6.692 6.704 262,331 -0.01(-0.18%)
Feb 26, 2019 6.790 6.800 6.717 6.717 376,640 -0.08(-1.18%)
Feb 25, 2019 6.840 6.864 6.797 6.797 295,555 -0.01(-0.18%)
Feb 22, 2019 6.821 6.834 6.790 6.809 283,122 +0.01(+0.09%)
Feb 21, 2019 6.821 6.827 6.769 6.803 371,714 +0.03(+0.45%)
Feb 20, 2019 6.760 6.827 6.751 6.772 260,687 +0.02(+0.27%)
Feb 19, 2019 6.803 6.803 6.729 6.754 273,725 -0.03(-0.45%)
Feb 15, 2019 6.797 6.827 6.760 6.784 258,107 +0.01(+0.18%)
Feb 14, 2019 6.772 6.797 6.735 6.772 145,823 -0.02(-0.24%)
Feb 13, 2019 6.784 6.797 6.753 6.788 243,402 +0.02(+0.33%)
Feb 12, 2019 6.766 6.797 6.730 6.766 232,851 +0.04(+0.64%)
Feb 11, 2019 6.710 6.735 6.680 6.723 262,410 +0.05(+0.78%)
Feb 08, 2019 6.652 6.689 6.615 6.670 249,327 -0.02(-0.27%)
Feb 07, 2019 6.750 6.750 6.615 6.689 385,034 -0.05(-0.73%)
Feb 06, 2019 6.725 6.780 6.719 6.738 265,684 +0.04(+0.55%)
Feb 05, 2019 6.689 6.731 6.673 6.701 239,269 +0.01(+0.18%)
Feb 04, 2019 6.738 6.799 6.677 6.689 633,623 -0.05(-0.82%)
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.