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 )

11.31 +0.11 (+0.98%)
Streaming Delayed Price Updated: 12:53 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 (%)
Jan 31, 2020 7.790 7.796 7.697 7.723 208,129 -0.06(-0.77%)
Jan 30, 2020 7.730 7.783 7.730 7.783 281,370 -0.01(-0.17%)
Jan 29, 2020 7.783 7.810 7.750 7.796 155,458 +0.03(+0.34%)
Jan 28, 2020 7.710 7.770 7.704 7.770 175,017 +0.07(+0.86%)
Jan 27, 2020 7.750 7.777 7.677 7.704 324,957 -0.11(-1.36%)
Jan 24, 2020 7.876 7.909 7.796 7.810 325,834 -0.04(-0.51%)
Jan 23, 2020 7.850 7.856 7.830 7.850 189,018 -0.00(-0.04%)
Jan 22, 2020 7.816 7.869 7.816 7.853 175,368 +0.03(+0.38%)
Jan 21, 2020 7.803 7.850 7.796 7.823 369,330 +0.01(+0.08%)
Jan 17, 2020 7.823 7.830 7.810 7.816 243,848 +0.01(+0.17%)
Jan 16, 2020 7.796 7.823 7.730 7.803 197,639 +0.01(+0.17%)
Jan 15, 2020 7.750 7.790 7.743 7.790 286,945 +0.04(+0.51%)
Jan 14, 2020 7.730 7.763 7.730 7.750 239,503 +0.01(+0.17%)
Jan 13, 2020 7.710 7.740 7.697 7.737 187,939 +0.04(+0.52%)
Jan 10, 2020 7.710 7.730 7.697 7.697 166,383 +0.00(+0.00%)
Jan 09, 2020 7.684 7.717 7.670 7.697 329,277 +0.02(+0.26%)
Jan 08, 2020 7.631 7.697 7.624 7.677 371,827 +0.07(+0.87%)
Jan 07, 2020 7.611 7.617 7.597 7.611 345,046 +0.01(+0.09%)
Jan 06, 2020 7.591 7.617 7.590 7.604 235,574 +0.01(+0.17%)
Jan 03, 2020 7.551 7.611 7.544 7.591 244,149 -0.01(-0.09%)
Jan 02, 2020 7.591 7.611 7.498 7.597 874,206 +0.03(+0.44%)
Dec 31, 2019 7.518 7.577 7.511 7.564 228,626 +0.04(+0.53%)
Dec 30, 2019 7.511 7.624 7.511 7.524 754,322 -0.12(-1.61%)
Dec 27, 2019 7.674 7.706 7.621 7.647 899,691 -0.02(-0.26%)
Dec 26, 2019 7.706 7.706 7.667 7.667 126,867 -0.03(-0.34%)
Dec 24, 2019 7.687 7.706 7.641 7.693 123,734 +0.03(+0.34%)
Dec 23, 2019 7.594 7.683 7.575 7.667 295,483 +0.03(+0.34%)
Dec 20, 2019 7.594 7.641 7.535 7.641 198,885 +0.05(+0.69%)
Dec 19, 2019 7.608 7.621 7.541 7.588 217,772 -0.03(-0.35%)
Dec 18, 2019 7.502 7.621 7.502 7.614 255,640 +0.08(+1.05%)
Dec 17, 2019 7.502 7.548 7.489 7.535 206,631 +0.05(+0.70%)
Dec 16, 2019 7.463 7.522 7.456 7.482 242,464 +0.02(+0.26%)
Dec 13, 2019 7.509 7.529 7.463 7.463 187,499 -0.05(-0.70%)
Dec 12, 2019 7.535 7.568 7.489 7.515 213,568 +0.01(+0.13%)
Dec 11, 2019 7.447 7.519 7.437 7.506 263,926 +0.07(+0.97%)
Dec 10, 2019 7.473 7.473 7.421 7.434 175,017 -0.02(-0.26%)
Dec 09, 2019 7.479 7.486 7.440 7.453 254,852 -0.05(-0.61%)
Dec 06, 2019 7.499 7.532 7.453 7.499 263,386 -0.02(-0.26%)
Dec 05, 2019 7.407 7.519 7.355 7.519 604,148 +0.10(+1.41%)
Dec 04, 2019 7.342 7.440 7.336 7.414 182,247 +0.06(+0.80%)
Dec 03, 2019 7.329 7.355 7.287 7.355 269,155 +0.01(+0.18%)
Dec 02, 2019 7.362 7.368 7.342 7.342 180,128 -0.05(-0.62%)
Nov 29, 2019 7.349 7.388 7.342 7.388 97,431 +0.04(+0.53%)
Nov 27, 2019 7.349 7.388 7.342 7.349 186,909 -0.01(-0.09%)
Nov 26, 2019 7.355 7.368 7.322 7.355 231,885 +0.01(+0.09%)
Nov 25, 2019 7.349 7.381 7.342 7.349 231,489 +0.01(+0.09%)
Nov 22, 2019 7.336 7.388 7.322 7.342 136,281 +0.01(+0.09%)
Nov 21, 2019 7.381 7.407 7.329 7.336 205,467 -0.05(-0.62%)
Nov 20, 2019 7.381 7.414 7.355 7.381 165,104 -0.01(-0.09%)
Nov 19, 2019 7.375 7.394 7.342 7.388 201,643 +0.00(+0.00%)
Nov 18, 2019 7.349 7.388 7.349 7.388 288,718 +0.03(+0.36%)
Nov 15, 2019 7.336 7.362 7.322 7.362 196,545 +0.05(+0.63%)
Nov 14, 2019 7.316 7.322 7.281 7.316 157,959 -0.01(-0.09%)
Nov 13, 2019 7.329 7.342 7.296 7.322 164,214 +0.01(+0.09%)
Nov 12, 2019 7.329 7.342 7.314 7.316 155,114 -0.03(-0.44%)
Nov 11, 2019 7.309 7.349 7.287 7.349 214,257 +0.03(+0.45%)
Nov 08, 2019 7.290 7.316 7.257 7.316 228,206 +0.06(+0.77%)
Nov 07, 2019 7.299 7.332 7.254 7.260 218,591 -0.05(-0.62%)
Nov 06, 2019 7.319 7.319 7.286 7.306 207,120 -0.02(-0.27%)
Nov 05, 2019 7.312 7.332 7.273 7.325 266,766 +0.03(+0.44%)
Nov 04, 2019 7.260 7.319 7.241 7.293 233,447 +0.05(+0.72%)
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.