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 -0.14 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 6.019 6.029 5.968 5.988 334,029 -0.02(-0.34%)
Apr 27, 2017 5.988 6.014 5.961 6.009 370,806 +0.03(+0.52%)
Apr 26, 2017 5.968 6.004 5.963 5.978 480,391 +0.03(+0.52%)
Apr 25, 2017 5.927 5.947 5.922 5.947 642,444 +0.05(+0.87%)
Apr 24, 2017 5.911 5.927 5.891 5.896 457,008 +0.03(+0.44%)
Apr 21, 2017 5.860 5.875 5.829 5.870 387,038 +0.02(+0.26%)
Apr 20, 2017 5.824 5.870 5.819 5.855 416,545 +0.04(+0.62%)
Apr 19, 2017 5.850 5.886 5.810 5.819 414,092 -0.02(-0.26%)
Apr 18, 2017 5.803 5.850 5.800 5.834 351,394 +0.02(+0.35%)
Apr 17, 2017 5.783 5.855 5.780 5.814 581,054 +0.04(+0.62%)
Apr 13, 2017 5.793 5.819 5.765 5.778 301,734 +0.00(+0.00%)
Apr 12, 2017 5.819 5.829 5.772 5.778 795,366 -0.03(-0.44%)
Apr 11, 2017 5.757 5.809 5.747 5.803 514,426 +0.04(+0.62%)
Apr 10, 2017 5.767 5.798 5.747 5.767 570,331 +0.01(+0.09%)
Apr 07, 2017 5.772 5.814 5.762 5.762 519,794 -0.04(-0.62%)
Apr 06, 2017 5.803 5.818 5.768 5.798 524,202 +0.01(+0.09%)
Apr 05, 2017 5.834 5.834 5.773 5.793 503,841 -0.02(-0.26%)
Apr 04, 2017 5.819 5.834 5.788 5.808 459,409 -0.01(-0.09%)
Apr 03, 2017 5.813 5.834 5.793 5.813 456,711 +0.01(+0.18%)
Mar 31, 2017 5.798 5.824 5.785 5.803 451,417 +0.01(+0.09%)
Mar 30, 2017 5.783 5.808 5.778 5.798 523,148 +0.02(+0.35%)
Mar 29, 2017 5.783 5.783 5.757 5.778 510,074 +0.03(+0.53%)
Mar 28, 2017 5.691 5.783 5.691 5.747 516,465 +0.06(+0.98%)
Mar 27, 2017 5.671 5.701 5.645 5.691 268,225 +0.01(+0.09%)
Mar 24, 2017 5.686 5.727 5.681 5.686 212,801 +0.01(+0.09%)
Mar 23, 2017 5.661 5.727 5.640 5.681 405,294 +0.02(+0.27%)
Mar 22, 2017 5.620 5.681 5.602 5.666 388,008 +0.05(+0.82%)
Mar 21, 2017 5.722 5.747 5.610 5.620 484,575 -0.11(-1.87%)
Mar 20, 2017 5.737 5.769 5.722 5.727 379,200 -0.01(-0.18%)
Mar 17, 2017 5.691 5.747 5.691 5.737 402,234 +0.06(+1.08%)
Mar 16, 2017 5.696 5.712 5.661 5.676 571,571 +0.00(+0.00%)
Mar 15, 2017 5.599 5.684 5.579 5.676 455,288 +0.10(+1.74%)
Mar 14, 2017 5.594 5.620 5.564 5.579 390,142 -0.01(-0.18%)
Mar 13, 2017 5.630 5.655 5.589 5.589 465,723 -0.02(-0.36%)
Mar 10, 2017 5.594 5.640 5.564 5.610 594,527 +0.05(+0.82%)
Mar 09, 2017 5.620 5.660 5.548 5.564 1,178,234 -0.07(-1.27%)
Mar 08, 2017 5.788 5.793 5.630 5.635 665,747 -0.13(-2.30%)
Mar 07, 2017 5.747 5.782 5.747 5.768 538,238 +0.02(+0.26%)
Mar 06, 2017 5.778 5.778 5.742 5.752 511,373 -0.02(-0.26%)
Mar 03, 2017 5.788 5.798 5.752 5.768 581,212 +0.01(+0.09%)
Mar 02, 2017 5.768 5.783 5.747 5.763 611,998 +0.01(+0.18%)
Mar 01, 2017 5.732 5.773 5.729 5.752 498,271 +0.05(+0.89%)
Feb 28, 2017 5.732 5.768 5.687 5.702 935,141 -0.04(-0.62%)
Feb 27, 2017 5.742 5.768 5.722 5.737 692,015 +0.01(+0.18%)
Feb 24, 2017 5.732 5.752 5.717 5.727 419,731 -0.01(-0.18%)
Feb 23, 2017 5.732 5.757 5.702 5.737 396,927 +0.02(+0.26%)
Feb 22, 2017 5.712 5.737 5.712 5.722 389,139 +0.02(+0.35%)
Feb 21, 2017 5.722 5.737 5.692 5.702 546,106 -0.01(-0.09%)
Feb 17, 2017 5.707 5.707 5.707 0 -0.02(-0.35%)
Feb 16, 2017 5.752 5.763 5.707 5.727 626,628 -0.02(-0.26%)
Feb 15, 2017 5.742 5.768 5.717 5.742 542,154 +0.02(+0.35%)
Feb 14, 2017 5.752 5.757 5.702 5.722 601,124 -0.02(-0.26%)
Feb 13, 2017 5.687 5.757 5.680 5.737 514,168 +0.07(+1.25%)
Feb 10, 2017 5.687 5.687 5.646 5.667 318,486 +0.01(+0.09%)
Feb 09, 2017 5.646 5.673 5.631 5.662 532,052 +0.03(+0.45%)
Feb 08, 2017 5.651 5.750 5.631 5.636 1,109,703 +0.01(+0.09%)
Feb 07, 2017 5.626 5.666 5.616 5.631 606,728 +0.02(+0.36%)
Feb 06, 2017 5.616 5.626 5.601 5.611 444,064 +0.01(+0.09%)
Feb 03, 2017 5.591 5.631 5.586 5.606 397,706 +0.02(+0.36%)
Feb 02, 2017 5.571 5.606 5.541 5.586 639,968 +0.03(+0.54%)
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.