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 UNCHANGED
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 (%)
Mar 31, 2016 4.658 4.708 4.654 4.690 277,403 +0.05(+0.97%)
Mar 30, 2016 4.622 4.703 4.617 4.645 371,732 +0.03(+0.69%)
Mar 29, 2016 4.559 4.622 4.559 4.613 403,105 +0.05(+0.99%)
Mar 28, 2016 4.590 4.590 4.554 4.568 406,634 -0.00(-0.10%)
Mar 24, 2016 4.663 4.572 4.572 4.572 453,731 -0.10(-2.13%)
Mar 23, 2016 4.690 4.694 4.663 4.672 277,254 -0.02(-0.48%)
Mar 22, 2016 4.681 4.694 4.660 4.694 291,518 +0.01(+0.19%)
Mar 21, 2016 4.681 4.712 4.658 4.685 415,182 -0.01(-0.19%)
Mar 18, 2016 4.685 4.708 4.681 4.694 366,326 +0.02(+0.39%)
Mar 17, 2016 4.608 4.685 4.608 4.676 569,829 +0.05(+1.07%)
Mar 16, 2016 4.550 4.631 4.541 4.627 715,433 +0.08(+1.69%)
Mar 15, 2016 4.545 4.550 4.500 4.550 605,248 +0.01(+0.30%)
Mar 14, 2016 4.527 4.550 4.487 4.536 482,211 +0.00(+0.10%)
Mar 11, 2016 4.514 4.545 4.496 4.532 502,175 +0.05(+1.21%)
Mar 10, 2016 4.491 4.499 4.450 4.478 556,481 +0.01(+0.30%)
Mar 09, 2016 4.423 4.464 4.401 4.464 572,909 +0.05(+1.12%)
Mar 08, 2016 4.396 4.419 4.356 4.414 415,982 +0.00(+0.00%)
Mar 07, 2016 4.397 4.428 4.374 4.414 823,914 +0.02(+0.51%)
Mar 04, 2016 4.401 4.468 4.388 4.392 888,910 +0.01(+0.20%)
Mar 03, 2016 4.365 4.419 4.365 4.383 699,297 +0.00(+0.10%)
Mar 02, 2016 4.343 4.397 4.321 4.379 539,603 +0.02(+0.41%)
Mar 01, 2016 4.262 4.361 4.236 4.361 663,115 +0.12(+2.74%)
Feb 29, 2016 4.204 4.258 4.191 4.245 464,594 +0.04(+0.96%)
Feb 26, 2016 4.151 4.218 4.146 4.204 472,242 +0.05(+1.29%)
Feb 25, 2016 4.079 4.160 4.079 4.151 326,275 +0.06(+1.53%)
Feb 24, 2016 4.048 4.090 4.026 4.088 447,889 +0.04(+0.88%)
Feb 23, 2016 4.066 4.093 4.044 4.052 505,696 -0.01(-0.33%)
Feb 22, 2016 4.093 4.128 4.052 4.066 633,534 +0.00(+0.00%)
Feb 19, 2016 4.026 4.075 4.003 4.066 691,602 +0.04(+1.00%)
Feb 18, 2016 4.039 4.066 4.021 4.026 503,560 -0.01(-0.33%)
Feb 17, 2016 3.985 4.093 3.985 4.039 818,527 +0.05(+1.35%)
Feb 16, 2016 3.999 4.012 3.972 3.985 641,949 +0.02(+0.56%)
Feb 12, 2016 3.909 3.963 3.963 3.963 487,018 +0.06(+1.60%)
Feb 11, 2016 3.932 3.963 3.858 3.901 933,198 -0.08(-2.13%)
Feb 10, 2016 4.021 4.061 3.981 3.985 385,496 -0.04(-0.89%)
Feb 09, 2016 3.985 4.021 3.945 4.021 848,182 -0.04(-0.88%)
Feb 08, 2016 4.128 4.128 4.012 4.057 1,032,318 -0.11(-2.68%)
Feb 05, 2016 4.200 4.204 4.080 4.169 984,536 -0.03(-0.74%)
Feb 04, 2016 4.173 4.213 4.149 4.200 454,830 +0.02(+0.42%)
Feb 03, 2016 4.164 4.186 4.111 4.182 479,822 +0.02(+0.42%)
Feb 02, 2016 4.124 4.186 4.124 4.164 1,079,600 -0.08(-1.87%)
Feb 01, 2016 4.177 4.248 4.138 4.244 716,501 +0.05(+1.16%)
Jan 29, 2016 4.133 4.200 4.133 4.195 571,621 +0.08(+1.82%)
Jan 28, 2016 4.085 4.142 4.071 4.120 733,714 +0.04(+1.08%)
Jan 27, 2016 4.076 4.129 4.032 4.076 679,961 -0.03(-0.75%)
Jan 26, 2016 4.045 4.129 4.032 4.107 765,938 +0.08(+1.98%)
Jan 25, 2016 4.151 4.151 4.018 4.027 601,526 -0.12(-2.88%)
Jan 22, 2016 4.049 4.155 4.045 4.147 869,138 +0.12(+3.08%)
Jan 21, 2016 3.965 4.076 3.934 4.023 607,367 +0.06(+1.45%)
Jan 20, 2016 4.018 4.018 3.842 3.965 1,826,124 -0.11(-2.71%)
Jan 19, 2016 4.133 4.147 4.014 4.076 728,418 -0.03(-0.75%)
Jan 15, 2016 4.142 4.107 4.107 4.107 1,057,770 -0.11(-2.72%)
Jan 14, 2016 4.191 4.235 4.142 4.222 854,762 +0.03(+0.63%)
Jan 13, 2016 4.399 4.399 4.160 4.195 1,654,859 -0.17(-3.95%)
Jan 12, 2016 4.421 4.456 4.341 4.368 848,166 -0.05(-1.10%)
Jan 11, 2016 4.474 4.487 4.381 4.416 881,367 -0.04(-0.79%)
Jan 08, 2016 4.513 4.553 4.447 4.452 651,578 -0.06(-1.27%)
Jan 07, 2016 4.589 4.593 4.509 4.509 841,522 -0.13(-2.81%)
Jan 06, 2016 4.686 4.701 4.620 4.639 667,479 -0.08(-1.64%)
Jan 05, 2016 4.695 4.748 4.682 4.717 655,297 +0.04(+0.76%)
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.