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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Aug 01, 2017 6.305 6.337 6.279 6.295 547,880 +0.00(+0.00%)
Jul 31, 2017 6.321 6.347 6.284 6.295 458,790 -0.04(-0.58%)
Jul 28, 2017 6.347 6.347 6.295 6.331 277,940 +0.01(+0.17%)
Jul 27, 2017 6.321 6.331 6.284 6.321 273,598 +0.02(+0.33%)
Jul 26, 2017 6.248 6.316 6.248 6.300 333,569 +0.03(+0.42%)
Jul 25, 2017 6.269 6.284 6.269 6.274 309,435 +0.03(+0.42%)
Jul 24, 2017 6.263 6.279 6.216 6.248 342,949 -0.02(-0.33%)
Jul 21, 2017 6.279 6.295 6.248 6.269 282,480 -0.02(-0.25%)
Jul 20, 2017 6.310 6.251 6.284 388,766 +0.02(+0.33%)
Jul 19, 2017 6.243 6.263 6.206 6.263 485,700 +0.05(+0.84%)
Jul 18, 2017 6.216 6.222 6.196 6.211 236,954 +0.02(+0.34%)
Jul 17, 2017 6.169 6.211 6.169 6.190 514,803 +0.01(+0.17%)
Jul 14, 2017 6.154 6.209 6.138 6.180 587,027 +0.04(+0.60%)
Jul 13, 2017 6.190 6.190 6.122 6.143 368,128 -0.01(-0.17%)
Jul 12, 2017 6.180 6.180 6.138 6.154 461,811 +0.03(+0.51%)
Jul 11, 2017 6.128 6.148 6.107 6.122 350,541 +0.01(+0.17%)
Jul 10, 2017 6.190 6.190 6.086 6.112 993,227 -0.05(-0.85%)
Jul 07, 2017 6.180 6.180 6.138 6.164 494,704 +0.03(+0.43%)
Jul 06, 2017 6.216 6.216 6.124 6.138 603,111 -0.05(-0.75%)
Jul 05, 2017 6.190 6.195 6.148 6.185 407,824 +0.03(+0.42%)
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.