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 )

11.26 +0.06 (+0.55%)
Streaming Delayed Price Updated: 11:18 AM 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 30, 2014 5.495 5.546 5.487 5.538 569,893 +0.02(+0.42%)
Sep 29, 2014 5.534 5.559 5.495 5.515 632,771 -0.06(-1.12%)
Sep 26, 2014 5.593 5.597 5.561 5.577 501,075 -0.05(-0.90%)
Sep 25, 2014 5.640 5.651 5.585 5.628 544,649 -0.03(-0.55%)
Sep 24, 2014 5.663 5.671 5.647 5.659 518,458 -0.01(-0.14%)
Sep 23, 2014 5.659 5.675 5.643 5.667 477,877 +0.01(+0.14%)
Sep 22, 2014 5.671 5.690 5.643 5.659 521,034 +0.00(+0.00%)
Sep 19, 2014 5.624 5.679 5.624 5.659 476,228 +0.04(+0.76%)
Sep 18, 2014 5.616 5.628 5.604 5.616 497,726 +0.01(+0.21%)
Sep 17, 2014 5.616 5.632 5.597 5.604 565,500 +0.01(+0.14%)
Sep 16, 2014 5.593 5.608 5.585 5.597 721,060 +0.01(+0.21%)
Sep 15, 2014 5.608 5.616 5.577 5.585 484,611 -0.01(-0.21%)
Sep 12, 2014 5.624 5.624 5.577 5.597 444,608 -0.02(-0.28%)
Sep 11, 2014 5.612 5.620 5.591 5.612 349,402 +0.00(+0.07%)
Sep 10, 2014 5.632 5.632 5.600 5.608 428,715 -0.01(-0.14%)
Sep 09, 2014 5.655 5.671 5.604 5.616 447,840 -0.04(-0.62%)
Sep 08, 2014 5.671 5.686 5.624 5.651 611,179 -0.01(-0.21%)
Sep 05, 2014 5.675 5.698 5.644 5.663 717,303 -0.04(-0.68%)
Sep 04, 2014 5.721 5.725 5.671 5.702 782,007 -0.00(-0.07%)
Sep 03, 2014 5.725 5.737 5.686 5.706 379,929 -0.01(-0.20%)
Sep 02, 2014 5.729 5.729 5.682 5.717 588,292 -0.01(-0.20%)
Aug 29, 2014 5.713 5.729 5.729 5.729 367,128 +0.01(+0.20%)
Aug 28, 2014 5.717 5.756 5.710 5.717 509,037 -0.04(-0.74%)
Aug 27, 2014 5.775 5.782 5.744 5.760 426,722 -0.01(-0.20%)
Aug 26, 2014 5.752 5.787 5.748 5.772 680,255 +0.02(+0.34%)
Aug 25, 2014 5.733 5.748 5.725 5.752 338,036 +0.03(+0.47%)
Aug 22, 2014 5.713 5.733 5.678 5.725 579,710 +0.03(+0.48%)
Aug 21, 2014 5.678 5.741 5.678 5.698 757,468 +0.00(+0.00%)
Aug 20, 2014 5.659 5.713 5.640 5.698 554,163 +0.03(+0.48%)
Aug 19, 2014 5.640 5.698 5.636 5.671 422,592 +0.03(+0.48%)
Aug 18, 2014 5.624 5.682 5.624 5.644 586,568 +0.00(+0.00%)
Aug 15, 2014 5.663 5.682 5.589 5.644 468,620 +0.01(+0.21%)
Aug 14, 2014 5.558 5.651 5.550 5.632 464,871 +0.11(+2.04%)
Aug 13, 2014 5.554 5.585 5.508 5.519 528,693 -0.05(-0.97%)
Aug 12, 2014 5.582 5.585 5.527 5.574 497,235 +0.02(+0.28%)
Aug 11, 2014 5.550 5.640 5.533 5.558 546,568 +0.02(+0.42%)
Aug 08, 2014 5.450 5.516 5.411 5.535 433,853 +0.06(+1.13%)
Aug 07, 2014 5.361 5.496 5.361 5.473 575,214 +0.10(+1.79%)
Aug 06, 2014 5.284 5.380 5.230 5.377 724,236 +0.10(+1.97%)
Aug 05, 2014 5.392 5.444 5.157 5.273 1,574,575 -0.11(-2.07%)
Aug 04, 2014 5.400 5.423 5.357 5.384 579,708 -0.02(-0.29%)
Aug 01, 2014 5.419 5.434 5.369 5.400 640,057 +0.00(+0.07%)
Jul 31, 2014 5.554 5.588 5.369 5.396 1,919,453 -0.20(-3.58%)
Jul 30, 2014 5.704 5.731 5.592 5.596 1,060,242 -0.12(-2.15%)
Jul 29, 2014 5.692 5.719 5.685 5.719 384,893 +0.04(+0.68%)
Jul 28, 2014 5.708 5.716 5.673 5.681 465,139 -0.03(-0.47%)
Jul 25, 2014 5.716 5.716 5.669 5.708 329,782 +0.01(+0.14%)
Jul 24, 2014 5.712 5.723 5.700 5.700 267,649 -0.03(-0.47%)
Jul 23, 2014 5.700 5.727 5.681 5.727 391,008 +0.05(+0.81%)
Jul 22, 2014 5.631 5.700 5.631 5.681 458,736 +0.05(+0.96%)
Jul 21, 2014 5.600 5.635 5.594 5.627 324,441 +0.05(+0.83%)
Jul 18, 2014 5.588 5.623 5.561 5.581 548,383 -0.03(-0.62%)
Jul 17, 2014 5.627 5.654 5.585 5.615 513,258 +0.00(+0.07%)
Jul 16, 2014 5.642 5.681 5.604 5.612 401,373 -0.03(-0.61%)
Jul 15, 2014 5.662 5.673 5.600 5.646 582,006 +0.01(+0.21%)
Jul 14, 2014 5.635 5.692 5.623 5.635 437,014 -0.01(-0.20%)
Jul 11, 2014 5.631 5.696 5.631 5.646 694,686 -0.01(-0.20%)
Jul 10, 2014 5.716 5.731 5.627 5.658 614,516 -0.06(-1.01%)
Jul 09, 2014 5.689 5.719 5.682 5.716 425,226 +0.02(+0.34%)
Jul 08, 2014 5.789 5.789 5.677 5.696 485,902 -0.08(-1.33%)
Jul 07, 2014 5.739 5.789 5.731 5.773 455,829 +0.02(+0.27%)
Jul 03, 2014 5.704 5.758 5.758 5.758 315,217 +0.07(+1.14%)
Jul 02, 2014 5.651 5.712 5.632 5.693 512,215 +0.06(+1.09%)
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.