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 (%)
Oct 30, 2015 4.970 5.008 4.970 4.996 401,811 +0.01(+0.26%)
Oct 29, 2015 4.978 4.996 4.970 4.983 310,698 -0.00(-0.09%)
Oct 28, 2015 4.970 5.043 4.953 4.987 467,815 +0.02(+0.35%)
Oct 27, 2015 5.000 5.000 4.944 4.970 523,997 -0.03(-0.60%)
Oct 26, 2015 5.004 5.004 4.970 5.000 292,772 +0.00(+0.09%)
Oct 23, 2015 4.996 5.039 4.965 4.996 499,752 +0.03(+0.69%)
Oct 22, 2015 4.957 4.987 4.953 4.961 486,407 +0.02(+0.35%)
Oct 21, 2015 4.970 4.985 4.927 4.944 368,976 -0.02(-0.35%)
Oct 20, 2015 4.948 4.963 4.927 4.961 408,676 +0.01(+0.17%)
Oct 19, 2015 4.905 4.957 4.875 4.953 291,859 +0.05(+0.96%)
Oct 16, 2015 4.866 4.931 4.862 4.905 421,905 +0.02(+0.44%)
Oct 15, 2015 4.866 4.892 4.841 4.884 868,945 +0.06(+1.16%)
Oct 14, 2015 4.858 4.861 4.819 4.828 304,690 -0.02(-0.36%)
Oct 13, 2015 4.871 4.905 4.837 4.845 471,659 -0.05(-0.97%)
Oct 12, 2015 4.871 4.905 4.866 4.892 664,557 +0.03(+0.62%)
Oct 09, 2015 4.789 4.871 4.789 4.862 560,550 +0.06(+1.25%)
Oct 08, 2015 4.712 4.802 4.712 4.802 539,740 +0.06(+1.27%)
Oct 07, 2015 4.690 4.757 4.677 4.742 667,304 +0.07(+1.52%)
Oct 06, 2015 4.566 4.703 4.566 4.671 595,879 +0.10(+2.10%)
Oct 05, 2015 4.566 4.613 4.549 4.575 964,962 +0.03(+0.75%)
Oct 02, 2015 4.532 4.562 4.496 4.541 721,266 -0.03(-0.75%)
Oct 01, 2015 4.613 4.646 4.575 4.575 433,220 -0.06(-1.29%)
Sep 30, 2015 4.596 4.656 4.596 4.634 786,400 +0.04(+0.83%)
Sep 29, 2015 4.626 4.677 4.554 4.596 806,048 -0.06(-1.28%)
Sep 28, 2015 4.775 4.775 4.635 4.656 867,284 -0.11(-2.33%)
Sep 25, 2015 4.809 4.835 4.758 4.767 616,923 -0.02(-0.36%)
Sep 24, 2015 4.788 4.809 4.742 4.784 699,432 -0.03(-0.71%)
Sep 23, 2015 4.835 4.877 4.818 4.818 251,128 -0.02(-0.35%)
Sep 22, 2015 4.886 4.895 4.809 4.835 350,344 -0.08(-1.56%)
Sep 21, 2015 4.873 4.929 4.869 4.912 494,817 +0.02(+0.35%)
Sep 18, 2015 4.784 4.903 4.784 4.895 583,779 +0.06(+1.32%)
Sep 17, 2015 4.767 4.854 4.763 4.831 722,296 +0.04(+0.89%)
Sep 16, 2015 4.703 4.801 4.690 4.788 863,660 +0.09(+1.81%)
Sep 15, 2015 4.622 4.711 4.621 4.703 526,317 +0.09(+1.94%)
Sep 14, 2015 4.664 4.664 4.583 4.613 709,037 -0.04(-0.92%)
Sep 11, 2015 4.651 4.711 4.643 4.656 759,544 +0.00(+0.09%)
Sep 10, 2015 4.711 4.739 4.643 4.651 860,137 -0.06(-1.27%)
Sep 09, 2015 4.715 4.771 4.703 4.711 760,827 +0.03(+0.55%)
Sep 08, 2015 4.681 4.724 4.660 4.686 980,156 +0.03(+0.55%)
Sep 04, 2015 4.673 4.660 4.660 4.660 437,884 -0.04(-0.81%)
Sep 03, 2015 4.728 4.791 4.690 4.698 543,776 -0.01(-0.18%)
Sep 02, 2015 4.761 4.785 4.698 4.706 712,809 -0.03(-0.71%)
Sep 01, 2015 4.766 4.787 4.711 4.740 829,097 -0.06(-1.32%)
Aug 31, 2015 4.825 4.833 4.791 4.804 663,288 -0.04(-0.87%)
Aug 28, 2015 4.774 4.859 4.774 4.846 496,172 +0.02(+0.44%)
Aug 27, 2015 4.732 4.846 4.711 4.825 784,120 +0.11(+2.42%)
Aug 26, 2015 4.630 4.711 4.614 4.711 850,305 +0.13(+2.77%)
Aug 25, 2015 4.685 4.761 4.584 4.584 828,472 -0.01(-0.18%)
Aug 24, 2015 4.542 4.715 4.229 4.592 1,860,563 -0.27(-5.56%)
Aug 21, 2015 4.981 4.994 4.850 4.863 753,748 -0.15(-2.95%)
Aug 20, 2015 4.998 5.023 4.947 5.011 874,838 -0.01(-0.17%)
Aug 19, 2015 5.023 5.057 5.006 5.019 688,167 -0.04(-0.75%)
Aug 18, 2015 5.019 5.070 4.994 5.057 618,730 +0.05(+1.01%)
Aug 17, 2015 5.015 5.036 4.990 5.006 879,801 -0.03(-0.50%)
Aug 14, 2015 5.053 5.061 5.006 5.032 556,503 -0.02(-0.33%)
Aug 13, 2015 5.053 5.061 5.032 5.049 304,746 +0.00(+0.08%)
Aug 12, 2015 4.977 5.049 4.964 5.044 754,817 +0.01(+0.26%)
Aug 11, 2015 5.083 5.099 4.998 5.031 570,298 -0.08(-1.50%)
Aug 10, 2015 5.133 5.161 5.040 5.108 818,640 -0.02(-0.33%)
Aug 07, 2015 5.167 5.184 5.125 5.125 442,159 -0.05(-0.90%)
Aug 06, 2015 5.175 5.188 5.134 5.171 414,823 -0.00(-0.08%)
Aug 05, 2015 5.196 5.238 5.175 5.175 478,041 -0.03(-0.56%)
Aug 04, 2015 5.163 5.230 5.154 5.205 608,088 +0.06(+1.14%)
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.