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 (%)
Dec 29, 2017 6.511 6.511 6.511 0 +0.02(+0.34%)
Dec 28, 2017 6.483 6.500 6.456 6.489 399,288 -0.01(-0.08%)
Dec 27, 2017 6.473 6.505 6.424 6.494 546,683 +0.05(+0.85%)
Dec 26, 2017 6.489 6.489 6.413 6.440 521,869 -0.06(-0.92%)
Dec 22, 2017 6.538 6.538 6.473 6.500 341,162 +0.01(+0.08%)
Dec 21, 2017 6.505 6.527 6.484 6.494 378,391 +0.03(+0.51%)
Dec 20, 2017 6.494 6.500 6.456 6.462 317,415 -0.01(-0.17%)
Dec 19, 2017 6.500 6.500 6.456 6.473 276,498 +0.00(+0.00%)
Dec 18, 2017 6.494 6.505 6.456 6.473 338,183 +0.00(+0.00%)
Dec 15, 2017 6.467 6.494 6.445 6.473 439,088 +0.03(+0.51%)
Dec 14, 2017 6.494 6.500 6.420 6.440 411,406 -0.04(-0.67%)
Dec 13, 2017 6.505 6.505 6.462 6.484 398,896 +0.02(+0.34%)
Dec 12, 2017 6.494 6.494 6.451 6.462 279,936 -0.02(-0.34%)
Dec 11, 2017 6.467 6.494 6.451 6.484 436,572 +0.04(+0.68%)
Dec 08, 2017 6.435 6.456 6.418 6.440 750,145 +0.01(+0.08%)
Dec 07, 2017 6.381 6.445 6.375 6.435 431,988 +0.04(+0.68%)
Dec 06, 2017 6.364 6.408 6.364 6.391 344,868 +0.03(+0.42%)
Dec 05, 2017 6.370 6.402 6.354 6.364 420,471 -0.01(-0.08%)
Dec 04, 2017 6.424 6.429 6.354 6.370 550,150 -0.04(-0.67%)
Dec 01, 2017 6.435 6.435 6.356 6.413 267,080 +0.02(+0.34%)
Nov 30, 2017 6.386 6.429 6.386 6.391 366,183 +0.01(+0.17%)
Nov 29, 2017 6.429 6.429 6.343 6.381 303,625 -0.04(-0.59%)
Nov 28, 2017 6.456 6.456 6.408 6.418 401,456 -0.01(-0.17%)
Nov 27, 2017 6.467 6.467 6.408 6.429 318,612 -0.02(-0.25%)
Nov 24, 2017 6.440 6.456 6.408 6.445 162,802 +0.01(+0.17%)
Nov 22, 2017 6.429 6.440 6.418 6.435 247,438 +0.02(+0.25%)
Nov 21, 2017 6.397 6.429 6.366 6.418 328,341 +0.08(+1.19%)
Nov 20, 2017 6.354 6.364 6.327 6.343 240,514 +0.00(+0.00%)
Nov 17, 2017 6.337 6.359 6.327 6.343 280,598 +0.03(+0.43%)
Nov 16, 2017 6.240 6.321 6.229 6.316 307,644 +0.09(+1.48%)
Nov 15, 2017 6.235 6.240 6.164 6.224 599,312 +0.00(+0.00%)
Nov 14, 2017 6.272 6.305 6.197 6.224 582,943 -0.04(-0.60%)
Nov 13, 2017 6.321 6.332 6.256 6.262 566,136 -0.04(-0.60%)
Nov 10, 2017 6.310 6.321 6.240 6.300 472,608 -0.01(-0.17%)
Nov 09, 2017 6.381 6.402 6.294 6.310 614,595 -0.09(-1.35%)
Nov 08, 2017 6.424 6.440 6.386 6.397 429,937 -0.01(-0.17%)
Nov 07, 2017 6.466 6.466 6.402 6.407 406,730 -0.02(-0.25%)
Nov 06, 2017 6.418 6.466 6.418 6.424 394,461 +0.00(+0.00%)
Nov 03, 2017 6.477 6.477 6.413 6.424 340,197 -0.02(-0.25%)
Nov 02, 2017 6.450 6.450 6.419 6.440 242,609 +0.01(+0.08%)
Nov 01, 2017 6.429 6.461 6.418 6.434 527,733 +0.02(+0.34%)
Oct 31, 2017 6.418 6.424 6.397 6.413 265,754 +0.01(+0.08%)
Oct 30, 2017 6.370 6.413 6.370 6.407 233,278 +0.05(+0.76%)
Oct 27, 2017 6.354 6.381 6.349 6.359 178,165 +0.02(+0.34%)
Oct 26, 2017 6.381 6.397 6.327 6.338 271,985 -0.01(-0.17%)
Oct 25, 2017 6.418 6.418 6.343 6.349 391,729 -0.09(-1.33%)
Oct 24, 2017 6.429 6.434 6.407 6.434 312,094 +0.03(+0.50%)
Oct 23, 2017 6.402 6.434 6.397 6.402 300,896 +0.02(+0.25%)
Oct 20, 2017 6.413 6.413 6.386 6.386 315,367 -0.01(-0.08%)
Oct 19, 2017 6.391 6.402 6.381 6.391 333,268 +0.00(+0.00%)
Oct 18, 2017 6.386 6.418 6.365 6.391 521,394 -0.01(-0.08%)
Oct 17, 2017 6.424 6.424 6.386 6.397 468,262 -0.02(-0.33%)
Oct 16, 2017 6.386 6.418 6.375 6.418 491,456 +0.05(+0.76%)
Oct 13, 2017 6.327 6.375 6.327 6.370 505,192 +0.05(+0.85%)
Oct 12, 2017 6.402 6.402 6.316 6.316 790,491 -0.06(-0.92%)
Oct 11, 2017 6.402 6.402 6.359 6.375 439,071 -0.03(-0.42%)
Oct 10, 2017 6.418 6.418 6.359 6.402 403,912 +0.04(+0.59%)
Oct 09, 2017 6.418 6.418 6.357 6.365 493,003 -0.02(-0.33%)
Oct 06, 2017 6.370 6.391 6.349 6.386 362,292 +0.02(+0.25%)
Oct 05, 2017 6.343 6.375 6.315 6.370 516,334 +0.04(+0.67%)
Oct 04, 2017 6.343 6.343 6.285 6.327 925,101 +0.01(+0.17%)
Oct 03, 2017 6.343 6.359 6.296 6.317 1,265,388 -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.