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 (%)
Apr 30, 2020 6.849 6.870 6.652 6.693 476,237 -0.15(-2.19%)
Apr 29, 2020 6.917 6.965 6.843 6.843 428,146 -0.01(-0.10%)
Apr 28, 2020 6.917 6.917 6.802 6.849 276,737 -0.01(-0.10%)
Apr 27, 2020 6.781 6.897 6.754 6.856 267,483 +0.13(+1.92%)
Apr 24, 2020 6.741 6.781 6.673 6.727 306,388 +0.03(+0.51%)
Apr 23, 2020 6.727 6.785 6.673 6.693 250,359 -0.05(-0.81%)
Apr 22, 2020 6.727 6.822 6.693 6.747 245,886 +0.05(+0.71%)
Apr 21, 2020 6.741 6.802 6.616 6.700 623,809 -0.08(-1.20%)
Apr 20, 2020 6.713 6.829 6.686 6.781 534,231 +0.06(+0.91%)
Apr 17, 2020 6.625 6.734 6.577 6.720 663,791 +0.18(+2.81%)
Apr 16, 2020 6.598 6.632 6.455 6.537 569,553 +0.00(+0.00%)
Apr 15, 2020 6.693 6.693 6.462 6.537 387,961 -0.07(-1.03%)
Apr 14, 2020 6.625 6.741 6.584 6.605 445,421 +0.01(+0.21%)
Apr 13, 2020 6.815 6.938 6.455 6.591 563,593 -0.07(-1.07%)
Apr 09, 2020 6.366 6.804 6.339 6.662 983,196 +0.45(+7.27%)
Apr 08, 2020 5.873 6.292 5.745 6.211 903,219 +0.35(+5.98%)
Apr 07, 2020 5.766 6.015 5.759 5.860 641,343 +0.21(+3.70%)
Apr 06, 2020 5.428 5.685 5.388 5.651 331,688 +0.36(+6.75%)
Apr 03, 2020 5.314 5.354 5.165 5.293 597,332 -0.06(-1.13%)
Apr 02, 2020 5.334 5.556 5.287 5.354 636,738 -0.07(-1.37%)
Apr 01, 2020 5.698 5.732 5.347 5.428 583,487 -0.53(-8.94%)
Mar 31, 2020 5.766 5.968 5.637 5.961 764,895 +0.17(+2.91%)
Mar 30, 2020 5.671 5.867 5.631 5.793 842,966 +0.09(+1.66%)
Mar 27, 2020 5.833 5.853 5.604 5.698 552,992 -0.25(-4.19%)
Mar 26, 2020 5.597 6.130 5.518 5.948 1,102,816 +0.32(+5.76%)
Mar 25, 2020 5.199 5.799 5.192 5.624 675,744 +0.46(+8.88%)
Mar 24, 2020 4.768 5.287 4.768 5.165 1,217,130 +0.47(+10.06%)
Mar 23, 2020 5.091 5.091 4.255 4.693 1,214,425 -0.47(-9.14%)
Mar 20, 2020 4.848 5.530 4.793 5.165 1,699,164 +0.49(+10.37%)
Mar 19, 2020 3.985 4.680 3.823 4.680 1,308,230 +0.62(+15.28%)
Mar 18, 2020 5.004 5.054 3.750 4.059 1,450,985 -1.38(-25.40%)
Mar 17, 2020 5.260 5.516 5.172 5.442 639,790 +0.18(+3.46%)
Mar 16, 2020 5.462 5.462 5.026 5.260 1,639,369 -0.71(-11.96%)
Mar 13, 2020 5.583 5.975 5.563 5.975 1,028,277 +0.56(+10.34%)
Mar 12, 2020 5.624 5.705 5.233 5.415 1,337,204 -0.85(-13.52%)
Mar 11, 2020 6.682 6.749 6.141 6.261 1,023,499 -0.51(-7.50%)
Mar 10, 2020 6.949 7.030 6.696 6.769 668,549 -0.05(-0.69%)
Mar 09, 2020 7.016 7.016 6.736 6.816 675,275 -0.50(-6.85%)
Mar 06, 2020 7.270 7.324 7.217 7.317 342,554 -0.12(-1.62%)
Mar 05, 2020 7.517 7.544 7.377 7.437 464,633 -0.15(-1.94%)
Mar 04, 2020 7.497 7.584 7.451 7.584 494,164 +0.20(+2.71%)
Mar 03, 2020 7.571 7.571 7.317 7.384 802,486 -0.03(-0.36%)
Mar 02, 2020 7.003 7.410 6.956 7.410 827,333 +0.45(+6.53%)
Feb 28, 2020 6.983 7.090 6.742 6.956 1,222,811 -0.27(-3.79%)
Feb 27, 2020 7.517 7.517 7.183 7.230 1,021,691 -0.39(-5.09%)
Feb 26, 2020 7.611 7.711 7.584 7.618 318,459 +0.05(+0.62%)
Feb 25, 2020 7.865 7.898 7.537 7.571 489,117 -0.27(-3.49%)
Feb 24, 2020 7.938 7.958 7.838 7.845 539,235 -0.28(-3.45%)
Feb 21, 2020 8.139 8.179 8.099 8.125 323,848 -0.02(-0.25%)
Feb 20, 2020 8.192 8.226 8.065 8.146 429,176 -0.04(-0.49%)
Feb 19, 2020 8.105 8.192 8.101 8.186 319,586 +0.10(+1.24%)
Feb 18, 2020 8.085 8.099 8.072 8.085 230,019 -0.01(-0.08%)
Feb 14, 2020 8.105 8.105 8.072 8.092 142,020 +0.01(+0.08%)
Feb 13, 2020 8.045 8.092 7.883 8.085 177,907 +0.04(+0.54%)
Feb 12, 2020 8.029 8.062 8.015 8.042 168,154 +0.03(+0.41%)
Feb 11, 2020 7.962 8.029 7.946 8.009 226,370 +0.02(+0.25%)
Feb 10, 2020 7.909 7.989 7.909 7.989 244,063 +0.07(+0.92%)
Feb 07, 2020 7.896 7.923 7.873 7.916 205,718 +0.02(+0.25%)
Feb 06, 2020 7.850 7.916 7.850 7.896 207,980 +0.02(+0.25%)
Feb 05, 2020 7.909 7.929 7.843 7.876 470,379 +0.00(+0.00%)
Feb 04, 2020 7.803 7.889 7.803 7.876 445,307 +0.10(+1.28%)
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.