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 (%)
Feb 28, 2020 6.985 7.092 6.744 6.958 1,222,501 -0.27(-3.79%)
Feb 27, 2020 7.519 7.519 7.185 7.232 1,021,432 -0.39(-5.09%)
Feb 26, 2020 7.613 7.713 7.586 7.620 318,378 +0.05(+0.62%)
Feb 25, 2020 7.867 7.900 7.539 7.573 488,993 -0.27(-3.49%)
Feb 24, 2020 7.940 7.960 7.840 7.847 539,099 -0.28(-3.45%)
Feb 21, 2020 8.141 8.181 8.101 8.128 323,766 -0.02(-0.25%)
Feb 20, 2020 8.194 8.228 8.067 8.148 429,067 -0.04(-0.49%)
Feb 19, 2020 8.107 8.194 8.104 8.188 319,505 +0.10(+1.24%)
Feb 18, 2020 8.087 8.101 8.074 8.087 229,960 -0.01(-0.08%)
Feb 14, 2020 8.107 8.107 8.074 8.094 141,984 +0.01(+0.08%)
Feb 13, 2020 8.047 8.094 7.885 8.087 177,861 +0.04(+0.54%)
Feb 12, 2020 8.031 8.064 8.017 8.044 168,111 +0.03(+0.41%)
Feb 11, 2020 7.964 8.031 7.948 8.011 226,312 +0.02(+0.25%)
Feb 10, 2020 7.911 7.991 7.911 7.991 244,001 +0.07(+0.92%)
Feb 07, 2020 7.898 7.925 7.875 7.918 205,666 +0.02(+0.25%)
Feb 06, 2020 7.852 7.918 7.852 7.898 207,928 +0.02(+0.25%)
Feb 05, 2020 7.911 7.931 7.845 7.878 470,260 +0.00(+0.00%)
Feb 04, 2020 7.805 7.891 7.805 7.878 445,194 +0.10(+1.28%)
Feb 03, 2020 7.732 7.779 7.732 7.779 157,175 +0.05(+0.69%)
Jan 31, 2020 7.792 7.798 7.699 7.725 208,077 -0.06(-0.77%)
Jan 30, 2020 7.732 7.785 7.732 7.785 281,298 -0.01(-0.17%)
Jan 29, 2020 7.785 7.812 7.752 7.798 155,419 +0.03(+0.34%)
Jan 28, 2020 7.712 7.772 7.706 7.772 174,973 +0.07(+0.86%)
Jan 27, 2020 7.752 7.779 7.679 7.706 324,874 -0.11(-1.36%)
Jan 24, 2020 7.878 7.911 7.798 7.812 325,751 -0.04(-0.51%)
Jan 23, 2020 7.852 7.858 7.832 7.852 188,970 -0.00(-0.04%)
Jan 22, 2020 7.818 7.871 7.818 7.855 175,324 +0.03(+0.38%)
Jan 21, 2020 7.805 7.852 7.798 7.825 369,236 +0.01(+0.08%)
Jan 17, 2020 7.825 7.832 7.812 7.818 243,786 +0.01(+0.17%)
Jan 16, 2020 7.798 7.825 7.732 7.805 197,588 +0.01(+0.17%)
Jan 15, 2020 7.752 7.792 7.745 7.792 286,872 +0.04(+0.51%)
Jan 14, 2020 7.732 7.765 7.732 7.752 239,442 +0.01(+0.17%)
Jan 13, 2020 7.712 7.742 7.699 7.739 187,891 +0.04(+0.52%)
Jan 10, 2020 7.712 7.732 7.699 7.699 166,341 +0.00(+0.00%)
Jan 09, 2020 7.686 7.719 7.672 7.699 329,194 +0.02(+0.26%)
Jan 08, 2020 7.633 7.699 7.626 7.679 371,733 +0.07(+0.87%)
Jan 07, 2020 7.613 7.619 7.599 7.613 344,959 +0.01(+0.09%)
Jan 06, 2020 7.593 7.619 7.592 7.606 235,514 +0.01(+0.17%)
Jan 03, 2020 7.553 7.613 7.546 7.593 244,087 -0.01(-0.09%)
Jan 02, 2020 7.593 7.613 7.500 7.599 873,984 +0.03(+0.44%)
Dec 31, 2019 7.520 7.579 7.513 7.566 228,568 +0.04(+0.53%)
Dec 30, 2019 7.513 7.626 7.513 7.526 754,131 -0.12(-1.61%)
Dec 27, 2019 7.675 7.708 7.623 7.649 899,463 -0.02(-0.26%)
Dec 26, 2019 7.708 7.708 7.669 7.669 126,835 -0.03(-0.34%)
Dec 24, 2019 7.689 7.708 7.643 7.695 123,702 +0.03(+0.34%)
Dec 23, 2019 7.596 7.685 7.577 7.669 295,408 +0.03(+0.34%)
Dec 20, 2019 7.596 7.643 7.537 7.643 198,835 +0.05(+0.69%)
Dec 19, 2019 7.610 7.623 7.543 7.590 217,716 -0.03(-0.35%)
Dec 18, 2019 7.504 7.623 7.504 7.616 255,576 +0.08(+1.05%)
Dec 17, 2019 7.504 7.550 7.491 7.537 206,579 +0.05(+0.70%)
Dec 16, 2019 7.465 7.524 7.458 7.484 242,402 +0.02(+0.26%)
Dec 13, 2019 7.511 7.531 7.465 7.465 187,451 -0.05(-0.70%)
Dec 12, 2019 7.537 7.570 7.491 7.517 213,514 +0.01(+0.13%)
Dec 11, 2019 7.449 7.521 7.439 7.507 263,859 +0.07(+0.97%)
Dec 10, 2019 7.475 7.475 7.422 7.436 174,972 -0.02(-0.26%)
Dec 09, 2019 7.481 7.488 7.442 7.455 254,788 -0.05(-0.61%)
Dec 06, 2019 7.501 7.534 7.455 7.501 263,319 -0.02(-0.26%)
Dec 05, 2019 7.409 7.521 7.357 7.521 603,995 +0.10(+1.41%)
Dec 04, 2019 7.344 7.442 7.337 7.416 182,201 +0.06(+0.80%)
Dec 03, 2019 7.331 7.357 7.288 7.357 269,087 +0.01(+0.18%)
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.