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 (%)
Feb 28, 2017 5.681 5.716 5.636 5.651 943,612 -0.04(-0.62%)
Feb 27, 2017 5.691 5.716 5.671 5.686 698,283 +0.01(+0.18%)
Feb 24, 2017 5.681 5.701 5.666 5.676 423,533 -0.01(-0.18%)
Feb 23, 2017 5.681 5.706 5.651 5.686 400,522 +0.02(+0.26%)
Feb 22, 2017 5.661 5.686 5.660 5.671 392,664 +0.02(+0.35%)
Feb 21, 2017 5.671 5.686 5.641 5.651 551,053 -0.01(-0.09%)
Feb 17, 2017 5.656 5.656 5.656 0 -0.02(-0.35%)
Feb 16, 2017 5.701 5.711 5.656 5.676 632,304 -0.02(-0.26%)
Feb 15, 2017 5.691 5.716 5.666 5.691 547,065 +0.02(+0.35%)
Feb 14, 2017 5.701 5.706 5.651 5.671 606,569 -0.02(-0.26%)
Feb 13, 2017 5.636 5.706 5.629 5.686 518,826 +0.07(+1.25%)
Feb 10, 2017 5.636 5.636 5.596 5.616 321,371 +0.01(+0.09%)
Feb 09, 2017 5.596 5.622 5.581 5.611 536,871 +0.03(+0.45%)
Feb 08, 2017 5.601 5.698 5.581 5.586 1,119,755 +0.01(+0.09%)
Feb 07, 2017 5.576 5.615 5.566 5.581 612,224 +0.02(+0.36%)
Feb 06, 2017 5.566 5.576 5.551 5.561 448,087 +0.00(+0.09%)
Feb 03, 2017 5.541 5.581 5.536 5.556 401,308 +0.02(+0.36%)
Feb 02, 2017 5.521 5.556 5.491 5.536 645,765 +0.03(+0.54%)
Feb 01, 2017 5.571 5.581 5.492 5.506 873,878 -0.06(-1.07%)
Jan 31, 2017 5.541 5.581 5.516 5.566 613,410 +0.03(+0.54%)
Jan 30, 2017 5.541 5.561 5.521 5.536 369,425 -0.02(-0.36%)
Jan 27, 2017 5.506 5.561 5.501 5.556 453,072 +0.04(+0.72%)
Jan 26, 2017 5.481 5.536 5.472 5.516 489,529 +0.03(+0.54%)
Jan 25, 2017 5.457 5.486 5.457 5.486 458,009 +0.06(+1.19%)
Jan 24, 2017 5.407 5.432 5.402 5.422 377,353 +0.03(+0.64%)
Jan 23, 2017 5.422 5.442 5.382 5.387 409,549 -0.03(-0.64%)
Jan 20, 2017 5.452 5.452 5.407 5.422 310,123 -0.02(-0.36%)
Jan 19, 2017 5.447 5.472 5.407 5.442 492,420 -0.01(-0.18%)
Jan 18, 2017 5.422 5.467 5.382 5.452 688,814 +0.05(+1.01%)
Jan 17, 2017 5.442 5.442 5.392 5.397 367,629 -0.05(-0.91%)
Jan 13, 2017 5.447 5.447 5.447 0 +0.04(+0.83%)
Jan 12, 2017 5.372 5.407 5.333 5.402 319,074 +0.02(+0.37%)
Jan 11, 2017 5.387 5.407 5.367 5.382 191,948 -0.01(-0.18%)
Jan 10, 2017 5.407 5.412 5.382 5.392 210,595 -0.02(-0.37%)
Jan 09, 2017 5.377 5.417 5.338 5.412 493,797 +0.04(+0.74%)
Jan 06, 2017 5.377 5.397 5.348 5.372 469,328 +0.01(+0.18%)
Jan 05, 2017 5.367 5.392 5.293 5.362 372,025 +0.01(+0.28%)
Jan 04, 2017 5.278 5.377 5.278 5.348 513,621 +0.06(+1.22%)
Jan 03, 2017 5.238 5.303 5.226 5.283 405,416 +0.05(+0.95%)
Dec 30, 2016 5.233 5.233 5.233 0 +0.00(+0.09%)
Dec 29, 2016 5.224 5.243 5.204 5.228 746,555 +0.00(+0.00%)
Dec 28, 2016 5.283 5.288 5.214 5.228 499,024 -0.04(-0.85%)
Dec 27, 2016 5.239 5.283 5.214 5.273 635,502 +0.02(+0.47%)
Dec 23, 2016 5.249 5.249 5.249 0 +0.02(+0.47%)
Dec 22, 2016 5.224 5.234 5.199 5.224 859,388 +0.01(+0.19%)
Dec 21, 2016 5.219 5.224 5.190 5.214 639,105 +0.00(+0.09%)
Dec 20, 2016 5.268 5.273 5.190 5.209 1,074,120 -0.05(-0.93%)
Dec 19, 2016 5.268 5.273 5.239 5.258 456,646 +0.00(+0.00%)
Dec 16, 2016 5.253 5.268 5.222 5.258 625,909 +0.00(+0.09%)
Dec 15, 2016 5.224 5.256 5.204 5.253 772,001 +0.05(+0.94%)
Dec 14, 2016 5.185 5.234 5.182 5.204 660,048 +0.00(+0.09%)
Dec 13, 2016 5.136 5.219 5.127 5.199 785,743 +0.06(+1.24%)
Dec 12, 2016 5.155 5.204 5.106 5.136 887,980 -0.01(-0.29%)
Dec 09, 2016 5.116 5.160 5.101 5.150 510,845 +0.04(+0.87%)
Dec 08, 2016 5.116 5.116 5.086 5.106 658,231 +0.01(+0.19%)
Dec 07, 2016 5.082 5.106 5.043 5.096 559,695 +0.01(+0.29%)
Dec 06, 2016 5.043 5.082 5.043 5.082 519,861 +0.04(+0.87%)
Dec 05, 2016 5.004 5.043 5.004 5.038 553,493 +0.04(+0.78%)
Dec 02, 2016 5.013 5.018 4.979 4.999 462,507 -0.02(-0.39%)
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.