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 )

11.26 +0.06 (+0.55%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Oct 31, 2017 6.418 6.424 6.397 6.413 265,754 +0.01(+0.08%)
Oct 30, 2017 6.370 6.413 6.370 6.407 233,278 +0.05(+0.76%)
Oct 27, 2017 6.354 6.381 6.349 6.359 178,165 +0.02(+0.34%)
Oct 26, 2017 6.381 6.397 6.327 6.338 271,985 -0.01(-0.17%)
Oct 25, 2017 6.418 6.418 6.343 6.349 391,729 -0.09(-1.33%)
Oct 24, 2017 6.429 6.434 6.407 6.434 312,094 +0.03(+0.50%)
Oct 23, 2017 6.402 6.434 6.397 6.402 300,896 +0.02(+0.25%)
Oct 20, 2017 6.413 6.413 6.386 6.386 315,367 -0.01(-0.08%)
Oct 19, 2017 6.391 6.402 6.381 6.391 333,268 +0.00(+0.00%)
Oct 18, 2017 6.386 6.418 6.365 6.391 521,394 -0.01(-0.08%)
Oct 17, 2017 6.424 6.424 6.386 6.397 468,262 -0.02(-0.33%)
Oct 16, 2017 6.386 6.418 6.375 6.418 491,456 +0.05(+0.76%)
Oct 13, 2017 6.327 6.375 6.327 6.370 505,192 +0.05(+0.85%)
Oct 12, 2017 6.402 6.402 6.316 6.316 790,491 -0.06(-0.92%)
Oct 11, 2017 6.402 6.402 6.359 6.375 439,071 -0.03(-0.42%)
Oct 10, 2017 6.418 6.418 6.359 6.402 403,912 +0.04(+0.59%)
Oct 09, 2017 6.418 6.418 6.357 6.365 493,003 -0.02(-0.33%)
Oct 06, 2017 6.370 6.391 6.349 6.386 362,292 +0.02(+0.25%)
Oct 05, 2017 6.343 6.375 6.315 6.370 516,334 +0.04(+0.67%)
Oct 04, 2017 6.343 6.343 6.285 6.327 925,101 +0.01(+0.17%)
Oct 03, 2017 6.343 6.359 6.296 6.317 1,265,388 -0.03(-0.42%)
Oct 02, 2017 6.343 6.343 6.317 6.343 380,796 +0.02(+0.34%)
Sep 29, 2017 6.327 6.359 6.301 6.322 345,353 +0.01(+0.17%)
Sep 28, 2017 6.327 6.354 6.285 6.311 393,899 +0.01(+0.17%)
Sep 27, 2017 6.306 6.338 6.276 6.301 394,292 +0.03(+0.51%)
Sep 26, 2017 6.258 6.301 6.242 6.269 269,461 +0.02(+0.25%)
Sep 25, 2017 6.301 6.306 6.242 6.253 404,528 -0.01(-0.17%)
Sep 22, 2017 6.322 6.322 6.261 6.264 341,353 -0.03(-0.42%)
Sep 21, 2017 6.322 6.333 6.258 6.290 314,900 -0.01(-0.17%)
Sep 20, 2017 6.280 6.333 6.280 6.301 274,382 +0.00(+0.00%)
Sep 19, 2017 6.274 6.301 6.251 6.301 261,386 +0.03(+0.51%)
Sep 18, 2017 6.248 6.289 6.237 6.269 506,104 +0.04(+0.68%)
Sep 15, 2017 6.242 6.264 6.195 6.226 619,031 -0.02(-0.26%)
Sep 14, 2017 6.221 6.242 6.205 6.242 305,996 +0.04(+0.60%)
Sep 13, 2017 6.280 6.290 6.189 6.205 701,443 -0.03(-0.43%)
Sep 12, 2017 6.248 6.274 6.226 6.232 482,106 -0.01(-0.17%)
Sep 11, 2017 6.296 6.296 6.226 6.242 338,063 +0.02(+0.26%)
Sep 08, 2017 6.258 6.284 6.205 6.226 453,927 -0.03(-0.51%)
Sep 07, 2017 6.284 6.295 6.237 6.258 536,245 -0.02(-0.25%)
Sep 06, 2017 6.290 6.300 6.232 6.274 294,842 +0.01(+0.08%)
Sep 05, 2017 6.316 6.316 6.216 6.269 398,023 -0.04(-0.58%)
Sep 01, 2017 6.290 6.311 6.263 6.306 279,249 +0.04(+0.59%)
Aug 31, 2017 6.274 6.279 6.242 6.269 379,252 +0.04(+0.59%)
Aug 30, 2017 6.200 6.248 6.174 6.232 286,968 +0.08(+1.28%)
Aug 29, 2017 6.121 6.179 6.116 6.153 367,562 +0.00(+0.00%)
Aug 28, 2017 6.200 6.200 6.132 6.153 559,921 -0.04(-0.68%)
Aug 25, 2017 6.258 6.258 6.163 6.195 257,297 +0.02(+0.34%)
Aug 24, 2017 6.205 6.205 6.153 6.174 165,273 +0.00(+0.00%)
Aug 23, 2017 6.142 6.174 6.126 6.174 256,670 +0.03(+0.51%)
Aug 22, 2017 6.111 6.158 6.105 6.142 334,347 +0.05(+0.78%)
Aug 21, 2017 6.100 6.147 6.084 6.095 314,061 -0.01(-0.09%)
Aug 18, 2017 6.116 6.153 6.095 6.100 308,282 -0.02(-0.26%)
Aug 17, 2017 6.174 6.195 6.111 6.116 370,753 -0.05(-0.85%)
Aug 16, 2017 6.205 6.248 6.163 6.169 476,335 -0.04(-0.59%)
Aug 15, 2017 6.216 6.226 6.184 6.205 342,377 -0.01(-0.17%)
Aug 14, 2017 6.163 6.269 6.163 6.216 391,665 +0.06(+1.03%)
Aug 11, 2017 5.984 6.163 5.958 6.153 1,193,940 +0.21(+3.55%)
Aug 10, 2017 6.137 6.169 5.942 5.942 1,340,519 -0.24(-3.84%)
Aug 09, 2017 6.174 6.237 6.171 6.179 512,096 -0.05(-0.76%)
Aug 08, 2017 6.274 6.295 6.216 6.226 403,754 -0.04(-0.67%)
Aug 07, 2017 6.290 6.290 6.248 6.269 448,828 +0.02(+0.25%)
Aug 04, 2017 6.263 6.237 6.253 436,550 -0.01(-0.08%)
Aug 03, 2017 6.300 6.310 6.243 6.258 526,589 -0.04(-0.58%)
Aug 02, 2017 6.321 6.321 6.258 6.295 492,237 +0.00(+0.00%)
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.