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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 30, 2019 7.127 7.127 7.018 7.089 178,349 +0.00(+0.00%)
Aug 29, 2019 7.076 7.127 7.069 7.089 161,523 +0.08(+1.09%)
Aug 28, 2019 7.057 7.065 7.012 7.012 122,706 -0.04(-0.63%)
Aug 27, 2019 7.108 7.133 7.057 7.057 224,370 -0.03(-0.36%)
Aug 26, 2019 7.108 7.146 7.082 7.082 203,343 -0.01(-0.18%)
Aug 23, 2019 7.140 7.153 7.047 7.095 236,860 -0.06(-0.80%)
Aug 22, 2019 7.185 7.223 7.057 7.153 244,046 +0.00(+0.00%)
Aug 21, 2019 7.197 7.223 7.146 7.153 250,709 -0.01(-0.18%)
Aug 20, 2019 7.114 7.172 7.114 7.165 188,323 +0.08(+1.08%)
Aug 19, 2019 7.063 7.121 7.058 7.089 142,750 +0.06(+0.91%)
Aug 16, 2019 7.057 7.146 7.012 7.025 194,933 +0.04(+0.64%)
Aug 15, 2019 7.012 7.050 6.961 6.980 305,369 -0.02(-0.27%)
Aug 14, 2019 7.133 7.165 6.980 6.999 317,711 -0.17(-2.32%)
Aug 13, 2019 7.082 7.191 7.063 7.165 238,258 +0.10(+1.36%)
Aug 12, 2019 7.082 7.089 7.025 7.069 237,813 -0.04(-0.63%)
Aug 09, 2019 7.165 7.172 7.100 7.114 188,049 -0.02(-0.22%)
Aug 08, 2019 7.098 7.188 7.095 7.130 273,139 +0.04(+0.54%)
Aug 07, 2019 7.086 7.118 7.055 7.092 287,731 -0.04(-0.53%)
Aug 06, 2019 7.048 7.149 7.048 7.130 250,518 +0.11(+1.54%)
Aug 05, 2019 7.130 7.137 7.010 7.022 380,738 -0.18(-2.55%)
Aug 02, 2019 7.219 7.219 7.149 7.206 188,694 -0.03(-0.35%)
Aug 01, 2019 7.263 7.308 7.232 7.232 190,524 -0.01(-0.09%)
Jul 31, 2019 7.308 7.346 7.187 7.238 475,293 -0.06(-0.87%)
Jul 30, 2019 7.289 7.308 7.282 7.301 112,412 +0.01(+0.09%)
Jul 29, 2019 7.301 7.320 7.251 7.295 199,642 -0.03(-0.35%)
Jul 26, 2019 7.263 7.321 7.263 7.321 165,521 +0.04(+0.61%)
Jul 25, 2019 7.282 7.301 7.270 7.276 235,952 -0.01(-0.17%)
Jul 24, 2019 7.257 7.295 7.251 7.289 215,032 +0.03(+0.44%)
Jul 23, 2019 7.219 7.270 7.219 7.257 277,370 +0.04(+0.53%)
Jul 22, 2019 7.213 7.263 7.206 7.219 344,889 +0.01(+0.09%)
Jul 19, 2019 7.225 7.243 7.143 7.213 294,312 +0.01(+0.18%)
Jul 18, 2019 7.200 7.200 7.143 7.200 231,006 +0.01(+0.18%)
Jul 17, 2019 7.175 7.194 7.124 7.187 292,206 +0.01(+0.18%)
Jul 16, 2019 7.162 7.187 7.128 7.175 218,218 +0.03(+0.44%)
Jul 15, 2019 7.118 7.149 7.111 7.143 206,354 +0.04(+0.54%)
Jul 12, 2019 7.168 7.175 7.105 7.105 257,267 -0.07(-0.97%)
Jul 11, 2019 7.219 7.225 7.150 7.175 272,279 +0.02(+0.22%)
Jul 10, 2019 7.165 7.190 7.140 7.159 249,227 +0.03(+0.44%)
Jul 09, 2019 7.089 7.146 7.071 7.127 270,778 +0.04(+0.62%)
Jul 08, 2019 7.083 7.108 7.058 7.083 261,082 +0.01(+0.18%)
Jul 05, 2019 7.033 7.077 7.008 7.071 209,492 +0.04(+0.63%)
Jul 03, 2019 7.089 7.089 7.020 7.027 205,521 -0.03(-0.45%)
Jul 02, 2019 7.014 7.058 7.008 7.058 234,455 +0.04(+0.63%)
Jul 01, 2019 7.001 7.027 6.982 7.014 340,833 +0.07(+1.00%)
Jun 28, 2019 6.907 6.957 6.907 6.945 219,339 +0.08(+1.10%)
Jun 27, 2019 6.882 6.901 6.850 6.869 208,658 +0.01(+0.18%)
Jun 26, 2019 6.844 6.882 6.819 6.857 220,832 +0.01(+0.18%)
Jun 25, 2019 6.932 6.932 6.806 6.844 228,308 -0.08(-1.18%)
Jun 24, 2019 6.951 6.957 6.894 6.926 311,306 +0.02(+0.27%)
Jun 21, 2019 6.894 6.964 6.869 6.907 277,470 +0.01(+0.09%)
Jun 20, 2019 6.913 6.938 6.875 6.901 334,688 +0.04(+0.64%)
Jun 19, 2019 6.812 6.857 6.792 6.857 178,209 +0.05(+0.74%)
Jun 18, 2019 6.781 6.806 6.731 6.806 335,630 +0.08(+1.12%)
Jun 17, 2019 6.768 6.778 6.724 6.731 291,087 -0.01(-0.19%)
Jun 14, 2019 6.800 6.800 6.731 6.743 195,356 -0.06(-0.93%)
Jun 13, 2019 6.850 6.850 6.781 6.806 247,040 +0.00(+0.05%)
Jun 12, 2019 6.766 6.827 6.759 6.803 359,754 +0.05(+0.74%)
Jun 11, 2019 6.697 6.766 6.697 6.753 412,813 +0.07(+1.12%)
Jun 10, 2019 6.691 6.728 6.672 6.678 272,156 +0.02(+0.28%)
Jun 07, 2019 6.641 6.701 6.634 6.659 372,176 +0.02(+0.28%)
Jun 06, 2019 6.647 6.659 6.591 6.641 408,512 -0.01(-0.09%)
Jun 05, 2019 6.653 6.662 6.584 6.647 272,960 +0.02(+0.38%)
Jun 04, 2019 6.541 6.634 6.522 6.622 274,943 +0.11(+1.73%)
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.