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 (%)
Jul 31, 2018 7.435 7.458 7.412 7.429 304,161 -0.01(-0.08%)
Jul 30, 2018 7.441 7.479 7.429 7.435 297,328 -0.03(-0.46%)
Jul 27, 2018 7.476 7.504 7.435 7.470 198,349 -0.01(-0.08%)
Jul 26, 2018 7.476 7.528 7.441 7.476 428,726 +0.01(+0.15%)
Jul 25, 2018 7.476 7.499 7.452 7.464 440,068 -0.01(-0.08%)
Jul 24, 2018 7.533 7.545 7.470 7.470 337,445 -0.05(-0.61%)
Jul 23, 2018 7.510 7.528 7.481 7.516 312,588 +0.04(+0.54%)
Jul 20, 2018 7.493 7.522 7.464 7.476 310,659 -0.02(-0.31%)
Jul 19, 2018 7.499 7.522 7.458 7.499 296,246 -0.02(-0.31%)
Jul 18, 2018 7.499 7.528 7.464 7.522 297,748 +0.03(+0.46%)
Jul 17, 2018 7.447 7.528 7.447 7.487 380,085 +0.04(+0.54%)
Jul 16, 2018 7.487 7.499 7.424 7.447 317,780 -0.07(-0.92%)
Jul 13, 2018 7.447 7.528 7.429 7.516 417,986 +0.09(+1.17%)
Jul 12, 2018 7.522 7.522 7.429 7.429 303,845 -0.04(-0.54%)
Jul 11, 2018 7.510 7.533 7.447 7.470 480,037 -0.06(-0.76%)
Jul 10, 2018 7.487 7.527 7.453 7.527 334,387 +0.05(+0.61%)
Jul 09, 2018 7.447 7.481 7.378 7.481 406,032 +0.09(+1.24%)
Jul 06, 2018 7.349 7.390 7.315 7.390 220,565 +0.06(+0.86%)
Jul 05, 2018 7.275 7.349 7.258 7.327 331,476 +0.02(+0.33%)
Jul 03, 2018 7.302 7.302 7.302 0 -0.01(-0.10%)
Jul 02, 2018 7.275 7.327 7.269 7.309 209,169 +0.01(+0.16%)
Jun 29, 2018 7.264 7.338 7.255 7.298 281,742 +0.03(+0.39%)
Jun 28, 2018 7.315 7.327 7.218 7.269 334,243 -0.02(-0.24%)
Jun 27, 2018 7.315 7.332 7.281 7.286 268,123 -0.03(-0.39%)
Jun 26, 2018 7.292 7.344 7.252 7.315 218,903 +0.02(+0.31%)
Jun 25, 2018 7.390 7.390 7.255 7.292 388,055 -0.07(-1.01%)
Jun 22, 2018 7.384 7.401 7.361 7.367 268,172 -0.03(-0.46%)
Jun 21, 2018 7.447 7.447 7.372 7.401 403,012 +0.00(+0.00%)
Jun 20, 2018 7.332 7.435 7.304 7.401 591,169 +0.10(+1.33%)
Jun 19, 2018 7.275 7.327 7.258 7.304 422,995 -0.01(-0.08%)
Jun 18, 2018 7.201 7.309 7.201 7.309 303,015 +0.01(+0.16%)
Jun 15, 2018 7.309 7.298 7.298 273,238 +0.00(+0.00%)
Jun 14, 2018 7.258 7.309 7.235 7.298 341,593 +0.09(+1.19%)
Jun 13, 2018 7.246 7.275 7.206 7.212 233,370 -0.04(-0.55%)
Jun 12, 2018 7.218 7.275 7.218 7.252 224,142 +0.02(+0.32%)
Jun 11, 2018 7.229 7.258 7.206 7.229 257,141 +0.02(+0.32%)
Jun 08, 2018 7.178 7.223 7.172 7.206 323,897 +0.03(+0.48%)
Jun 07, 2018 7.184 7.184 7.138 7.172 333,216 +0.01(+0.16%)
Jun 06, 2018 7.167 7.104 7.161 451,347 +0.00(+0.05%)
Jun 05, 2018 7.121 7.172 7.081 7.157 515,059 +0.05(+0.66%)
Jun 04, 2018 7.064 7.110 7.041 7.110 252,205 +0.09(+1.21%)
Jun 01, 2018 7.013 7.053 6.996 7.024 280,504 +0.02(+0.24%)
May 31, 2018 6.973 7.013 6.973 7.007 209,606 +0.02(+0.24%)
May 30, 2018 6.985 7.024 6.956 6.990 342,346 +0.00(+0.04%)
May 29, 2018 6.939 6.990 6.922 6.987 602,368 -0.01(-0.12%)
May 25, 2018 6.996 6.996 6.996 0 +0.05(+0.65%)
May 24, 2018 6.956 6.979 6.923 6.951 207,969 -0.03(-0.41%)
May 23, 2018 6.905 6.979 6.905 6.979 361,526 +0.04(+0.57%)
May 22, 2018 6.905 6.956 6.894 6.939 368,145 +0.01(+0.16%)
May 21, 2018 6.928 6.962 6.911 6.928 279,584 +0.01(+0.16%)
May 18, 2018 6.894 6.933 6.877 6.916 261,478 +0.02(+0.33%)
May 17, 2018 6.871 6.916 6.864 6.894 307,941 +0.02(+0.33%)
May 16, 2018 6.791 6.877 6.757 6.871 216,461 +0.10(+1.43%)
May 15, 2018 6.848 6.877 6.746 6.774 835,341 -0.08(-1.16%)
May 14, 2018 6.877 6.905 6.848 6.854 215,289 -0.02(-0.33%)
May 11, 2018 6.933 6.944 6.860 6.877 400,898 +0.00(+0.00%)
May 10, 2018 6.894 6.922 6.877 6.877 444,952 -0.02(-0.33%)
May 09, 2018 6.860 6.933 6.843 6.899 367,772 +0.03(+0.49%)
May 08, 2018 6.905 6.922 6.837 6.865 429,599 -0.04(-0.57%)
May 07, 2018 6.894 6.905 6.876 6.905 338,138 +0.03(+0.49%)
May 04, 2018 6.803 6.905 6.787 6.871 379,987 +0.06(+0.83%)
May 03, 2018 6.815 6.837 6.742 6.815 577,440 -0.02(-0.25%)
May 02, 2018 6.854 6.854 6.812 6.832 277,651 -0.01(-0.16%)
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.