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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2015 5.759 5.783 5.722 5.771 291,311 -0.02(-0.28%)
Mar 30, 2015 5.799 5.820 5.783 5.787 368,708 +0.02(+0.28%)
Mar 27, 2015 5.702 5.783 5.702 5.771 302,314 +0.06(+1.00%)
Mar 26, 2015 5.804 5.804 5.710 5.714 951,230 -0.10(-1.68%)
Mar 25, 2015 5.873 5.897 5.812 5.812 487,324 -0.09(-1.52%)
Mar 24, 2015 5.869 5.913 5.844 5.901 399,452 +0.02(+0.42%)
Mar 23, 2015 5.905 5.926 5.877 5.877 270,649 -0.03(-0.48%)
Mar 20, 2015 5.877 5.926 5.877 5.905 379,173 +0.03(+0.55%)
Mar 19, 2015 5.881 5.889 5.861 5.873 221,126 -0.01(-0.21%)
Mar 18, 2015 5.808 5.905 5.799 5.885 366,142 +0.06(+0.98%)
Mar 17, 2015 5.836 5.856 5.804 5.828 334,453 -0.01(-0.21%)
Mar 16, 2015 5.836 5.861 5.820 5.840 531,548 +0.03(+0.56%)
Mar 13, 2015 5.820 5.844 5.779 5.808 493,354 -0.01(-0.14%)
Mar 12, 2015 5.791 5.844 5.763 5.816 453,098 +0.01(+0.21%)
Mar 11, 2015 5.816 5.824 5.767 5.804 352,046 -0.03(-0.49%)
Mar 10, 2015 5.799 5.830 5.730 5.832 592,724 -0.01(-0.14%)
Mar 09, 2015 5.848 5.885 5.828 5.840 517,009 -0.03(-0.49%)
Mar 06, 2015 5.925 5.962 5.840 5.869 440,010 -0.09(-1.49%)
Mar 05, 2015 6.014 6.018 5.950 5.958 381,935 -0.05(-0.81%)
Mar 04, 2015 5.917 6.022 5.937 6.006 539,217 +0.07(+1.16%)
Mar 03, 2015 5.877 5.946 5.857 5.937 350,436 +0.06(+1.03%)
Mar 02, 2015 5.865 5.905 5.840 5.877 525,915 -0.02(-0.41%)
Feb 27, 2015 5.937 5.978 5.889 5.901 372,666 -0.06(-1.02%)
Feb 26, 2015 5.970 6.026 5.946 5.962 288,192 -0.02(-0.41%)
Feb 25, 2015 5.966 6.014 5.966 5.986 453,982 +0.03(+0.48%)
Feb 24, 2015 5.958 5.986 5.929 5.958 309,151 -0.00(-0.07%)
Feb 23, 2015 5.937 5.978 5.913 5.962 363,367 +0.04(+0.75%)
Feb 20, 2015 5.925 5.986 5.893 5.917 628,007 -0.01(-0.14%)
Feb 19, 2015 5.885 5.937 5.869 5.925 282,409 +0.04(+0.62%)
Feb 18, 2015 5.776 5.917 5.776 5.889 393,222 +0.10(+1.68%)
Feb 17, 2015 5.796 5.824 5.764 5.792 554,910 -0.04(-0.69%)
Feb 13, 2015 5.865 5.832 5.832 5.832 355,289 -0.02(-0.28%)
Feb 12, 2015 5.804 5.865 5.792 5.848 574,531 +0.03(+0.49%)
Feb 11, 2015 5.751 5.832 5.751 5.820 547,549 +0.04(+0.70%)
Feb 10, 2015 5.772 5.804 5.743 5.780 237,337 +0.01(+0.14%)
Feb 09, 2015 5.759 5.796 5.723 5.772 267,629 +0.02(+0.28%)
Feb 06, 2015 5.780 5.800 5.723 5.755 300,564 -0.05(-0.84%)
Feb 05, 2015 5.816 5.820 5.772 5.804 333,982 +0.02(+0.42%)
Feb 04, 2015 5.679 5.824 5.679 5.780 576,058 +0.10(+1.84%)
Feb 03, 2015 5.611 5.712 5.611 5.675 457,215 +0.05(+0.86%)
Feb 02, 2015 5.619 5.639 5.563 5.627 270,375 +0.01(+0.14%)
Jan 30, 2015 5.647 5.651 5.603 5.619 349,724 -0.06(-1.06%)
Jan 29, 2015 5.692 5.704 5.643 5.679 390,136 -0.02(-0.28%)
Jan 28, 2015 5.712 5.740 5.683 5.696 277,566 -0.00(-0.07%)
Jan 27, 2015 5.704 5.724 5.639 5.700 517,687 -0.02(-0.28%)
Jan 26, 2015 5.720 5.740 5.696 5.716 486,937 +0.00(+0.00%)
Jan 23, 2015 5.647 5.728 5.627 5.716 618,554 +0.07(+1.21%)
Jan 22, 2015 5.603 5.687 5.591 5.647 427,509 +0.08(+1.52%)
Jan 21, 2015 5.523 5.579 5.513 5.563 269,275 +0.02(+0.44%)
Jan 20, 2015 5.555 5.571 5.503 5.539 525,990 -0.04(-0.72%)
Jan 16, 2015 5.507 5.595 5.495 5.579 386,526 +0.02(+0.43%)
Jan 15, 2015 5.563 5.607 5.527 5.555 411,279 -0.02(-0.43%)
Jan 14, 2015 5.507 5.603 5.507 5.579 555,809 +0.02(+0.29%)
Jan 13, 2015 5.539 5.575 5.503 5.563 459,678 +0.04(+0.73%)
Jan 12, 2015 5.555 5.555 5.503 5.523 351,365 +0.00(+0.00%)
Jan 09, 2015 5.551 5.583 5.511 5.523 351,681 -0.05(-0.94%)
Jan 08, 2015 5.515 5.607 5.511 5.575 275,464 +0.08(+1.39%)
Jan 07, 2015 5.535 5.563 5.483 5.499 705,374 -0.04(-0.80%)
Jan 06, 2015 5.551 5.591 5.496 5.543 493,868 +0.02(+0.29%)
Jan 05, 2015 5.583 5.601 5.495 5.527 367,343 -0.06(-1.08%)
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.