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 )

11.19 -0.13 (-1.15%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 22, 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 (%)
May 30, 2014 5.525 5.536 5.479 5.513 691,561 +0.00(+0.00%)
May 29, 2014 5.479 5.513 5.470 5.513 700,331 +0.04(+0.76%)
May 28, 2014 5.460 5.502 5.434 5.472 382,102 +0.03(+0.49%)
May 27, 2014 5.472 5.472 5.445 5.445 617,603 -0.03(-0.49%)
May 23, 2014 5.479 5.472 5.472 5.472 686,372 +0.02(+0.42%)
May 22, 2014 5.418 5.491 5.403 5.449 590,079 +0.05(+0.99%)
May 21, 2014 5.358 5.407 5.346 5.396 716,527 +0.03(+0.50%)
May 20, 2014 5.453 5.453 5.365 5.369 488,150 -0.07(-1.26%)
May 19, 2014 5.430 5.441 5.403 5.437 587,100 +0.04(+0.70%)
May 16, 2014 5.388 5.418 5.358 5.399 844,716 +0.00(+0.00%)
May 15, 2014 5.449 5.468 5.384 5.399 699,307 -0.03(-0.63%)
May 14, 2014 5.434 5.437 5.411 5.434 436,641 +0.00(+0.07%)
May 13, 2014 5.396 5.437 5.358 5.430 856,083 +0.06(+1.13%)
May 12, 2014 5.373 5.388 5.346 5.369 482,944 -0.02(-0.35%)
May 09, 2014 5.373 5.392 5.331 5.388 600,449 +0.00(+0.00%)
May 08, 2014 5.399 5.415 5.358 5.388 370,380 +0.01(+0.21%)
May 07, 2014 5.354 5.377 5.312 5.377 593,091 +0.03(+0.49%)
May 06, 2014 5.305 5.358 5.267 5.350 556,304 +0.07(+1.36%)
May 05, 2014 5.297 5.301 5.263 5.278 581,790 +0.00(+0.07%)
May 02, 2014 5.339 5.343 5.267 5.275 448,221 -0.05(-0.99%)
May 01, 2014 5.309 5.331 5.297 5.328 444,812 +0.02(+0.36%)
Apr 30, 2014 5.271 5.312 5.256 5.309 522,244 +0.04(+0.72%)
Apr 29, 2014 5.260 5.271 5.233 5.271 387,710 +0.04(+0.72%)
Apr 28, 2014 5.260 5.278 5.233 5.233 462,493 +0.00(+0.00%)
Apr 25, 2014 5.252 5.260 5.211 5.233 395,528 -0.02(-0.36%)
Apr 24, 2014 5.248 5.271 5.226 5.252 527,759 +0.02(+0.36%)
Apr 23, 2014 5.218 5.256 5.218 5.233 586,113 +0.03(+0.51%)
Apr 22, 2014 5.165 5.207 5.159 5.207 583,481 +0.03(+0.58%)
Apr 21, 2014 5.207 5.229 5.154 5.177 995,445 -0.03(-0.65%)
Apr 17, 2014 5.226 5.211 5.211 5.211 505,165 -0.04(-0.72%)
Apr 16, 2014 5.192 5.280 5.188 5.248 1,029,073 +0.07(+1.31%)
Apr 15, 2014 5.184 5.199 5.135 5.180 885,621 +0.01(+0.22%)
Apr 14, 2014 5.169 5.188 5.131 5.169 645,307 +0.02(+0.29%)
Apr 11, 2014 5.165 5.169 5.135 5.154 487,979 +0.00(+0.00%)
Apr 10, 2014 5.180 5.214 5.143 5.154 507,341 -0.05(-0.87%)
Apr 09, 2014 5.195 5.229 5.169 5.199 1,000,870 +0.01(+0.22%)
Apr 08, 2014 5.226 5.226 5.131 5.188 781,601 -0.02(-0.36%)
Apr 07, 2014 5.244 5.244 5.162 5.207 685,625 -0.03(-0.64%)
Apr 04, 2014 5.300 5.312 5.222 5.240 878,661 -0.02(-0.43%)
Apr 03, 2014 5.285 5.338 5.248 5.263 836,954 -0.03(-0.50%)
Apr 02, 2014 5.233 5.311 5.169 5.289 1,199,422 +0.10(+2.02%)
Apr 01, 2014 5.094 5.186 5.094 5.184 766,994 +0.13(+2.67%)
Mar 31, 2014 5.076 5.076 5.042 5.049 354,963 +0.00(+0.00%)
Mar 28, 2014 5.053 5.061 5.012 5.049 452,078 +0.00(+0.07%)
Mar 27, 2014 5.072 5.072 5.038 5.046 404,054 -0.01(-0.22%)
Mar 26, 2014 5.083 5.091 5.047 5.057 473,240 -0.00(-0.07%)
Mar 25, 2014 5.117 5.117 5.027 5.061 567,023 -0.02(-0.37%)
Mar 24, 2014 5.139 5.147 5.064 5.079 388,533 -0.03(-0.59%)
Mar 21, 2014 5.158 5.188 5.102 5.109 429,167 -0.06(-1.16%)
Mar 20, 2014 5.147 5.173 5.128 5.169 426,890 +0.01(+0.29%)
Mar 19, 2014 5.188 5.203 5.139 5.154 600,377 -0.01(-0.22%)
Mar 18, 2014 5.139 5.181 5.139 5.166 688,655 +0.04(+0.88%)
Mar 17, 2014 5.102 5.139 5.079 5.121 779,982 +0.04(+0.89%)
Mar 14, 2014 5.102 5.109 5.057 5.076 469,945 -0.01(-0.15%)
Mar 13, 2014 5.106 5.130 5.034 5.083 748,649 -0.01(-0.22%)
Mar 12, 2014 5.087 5.117 5.031 5.094 457,566 +0.02(+0.44%)
Mar 11, 2014 5.177 5.184 5.064 5.072 792,810 -0.11(-2.10%)
Mar 10, 2014 5.132 5.192 5.132 5.181 366,586 +0.02(+0.44%)
Mar 07, 2014 5.207 5.226 5.109 5.158 427,752 -0.01(-0.25%)
Mar 06, 2014 5.171 5.201 5.160 5.171 605,392 +0.01(+0.22%)
Mar 05, 2014 5.108 5.182 5.108 5.160 654,442 +0.06(+1.24%)
Mar 04, 2014 5.093 5.134 5.074 5.097 506,779 +0.04(+0.74%)
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.