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 27, 2015 5.939 5.979 5.890 5.903 372,571 -0.06(-1.02%)
Feb 26, 2015 5.971 6.028 5.947 5.963 288,119 -0.02(-0.41%)
Feb 25, 2015 5.967 6.016 5.967 5.987 453,867 +0.03(+0.48%)
Feb 24, 2015 5.959 5.987 5.931 5.959 309,073 -0.00(-0.07%)
Feb 23, 2015 5.939 5.979 5.915 5.963 363,275 +0.04(+0.75%)
Feb 20, 2015 5.927 5.987 5.894 5.919 627,848 -0.01(-0.14%)
Feb 19, 2015 5.886 5.939 5.870 5.927 282,338 +0.04(+0.62%)
Feb 18, 2015 5.777 5.919 5.777 5.890 393,122 +0.10(+1.68%)
Feb 17, 2015 5.797 5.826 5.765 5.793 554,769 -0.04(-0.69%)
Feb 13, 2015 5.866 5.834 5.834 5.834 355,199 -0.02(-0.28%)
Feb 12, 2015 5.805 5.866 5.793 5.850 574,385 +0.03(+0.49%)
Feb 11, 2015 5.753 5.834 5.753 5.822 547,410 +0.04(+0.70%)
Feb 10, 2015 5.773 5.805 5.745 5.781 237,276 +0.01(+0.14%)
Feb 09, 2015 5.761 5.797 5.725 5.773 267,561 +0.02(+0.28%)
Feb 06, 2015 5.781 5.801 5.725 5.757 300,488 -0.05(-0.84%)
Feb 05, 2015 5.817 5.822 5.773 5.805 333,897 +0.02(+0.42%)
Feb 04, 2015 5.681 5.826 5.681 5.781 575,911 +0.10(+1.84%)
Feb 03, 2015 5.613 5.713 5.613 5.677 457,099 +0.05(+0.86%)
Feb 02, 2015 5.621 5.641 5.564 5.629 270,307 +0.01(+0.14%)
Jan 30, 2015 5.649 5.653 5.605 5.621 349,635 -0.06(-1.06%)
Jan 29, 2015 5.693 5.705 5.645 5.681 390,037 -0.02(-0.28%)
Jan 28, 2015 5.713 5.741 5.685 5.697 277,495 -0.00(-0.07%)
Jan 27, 2015 5.705 5.725 5.641 5.701 517,556 -0.02(-0.28%)
Jan 26, 2015 5.721 5.741 5.697 5.717 486,814 +0.00(+0.00%)
Jan 23, 2015 5.649 5.729 5.629 5.717 618,397 +0.07(+1.21%)
Jan 22, 2015 5.605 5.689 5.593 5.649 427,400 +0.08(+1.52%)
Jan 21, 2015 5.524 5.580 5.514 5.564 269,207 +0.02(+0.43%)
Jan 20, 2015 5.556 5.572 5.504 5.540 525,857 -0.04(-0.72%)
Jan 16, 2015 5.508 5.597 5.496 5.580 386,428 +0.02(+0.43%)
Jan 15, 2015 5.564 5.609 5.528 5.556 411,174 -0.02(-0.43%)
Jan 14, 2015 5.508 5.605 5.508 5.580 555,668 +0.02(+0.29%)
Jan 13, 2015 5.540 5.576 5.504 5.564 459,561 +0.04(+0.73%)
Jan 12, 2015 5.556 5.556 5.504 5.524 351,275 +0.00(+0.00%)
Jan 09, 2015 5.552 5.584 5.512 5.524 351,592 -0.05(-0.94%)
Jan 08, 2015 5.516 5.609 5.512 5.576 275,394 +0.08(+1.39%)
Jan 07, 2015 5.536 5.564 5.484 5.500 705,195 -0.04(-0.80%)
Jan 06, 2015 5.552 5.593 5.498 5.544 493,743 +0.02(+0.29%)
Jan 05, 2015 5.584 5.603 5.496 5.528 367,250 -0.06(-1.08%)
Jan 02, 2015 5.560 5.588 5.530 5.588 322,179 +0.03(+0.58%)
Dec 31, 2014 5.508 5.556 5.556 5.556 320,588 +0.03(+0.51%)
Dec 30, 2014 5.580 5.600 5.508 5.528 549,388 -0.08(-1.50%)
Dec 29, 2014 5.685 5.685 5.593 5.613 412,230 -0.05(-0.92%)
Dec 26, 2014 5.625 5.701 5.609 5.665 461,386 +0.06(+1.07%)
Dec 24, 2014 5.545 5.605 5.605 5.605 296,040 +0.06(+1.08%)
Dec 23, 2014 5.521 5.573 5.441 5.545 379,265 +0.06(+1.02%)
Dec 22, 2014 5.561 5.587 5.477 5.489 419,690 -0.05(-0.94%)
Dec 19, 2014 5.497 5.557 5.469 5.541 439,290 +0.06(+1.17%)
Dec 18, 2014 5.469 5.521 5.421 5.477 576,120 +0.06(+1.03%)
Dec 17, 2014 5.350 5.437 5.322 5.421 407,457 +0.06(+1.04%)
Dec 16, 2014 5.330 5.386 5.274 5.366 601,042 +0.00(+0.07%)
Dec 15, 2014 5.481 5.481 5.362 5.362 522,249 -0.08(-1.54%)
Dec 12, 2014 5.473 5.493 5.425 5.445 616,079 -0.05(-0.87%)
Dec 11, 2014 5.433 5.541 5.433 5.493 396,598 +0.04(+0.81%)
Dec 10, 2014 5.529 5.557 5.429 5.449 542,733 -0.12(-2.15%)
Dec 09, 2014 5.653 5.653 5.509 5.569 677,701 -0.10(-1.69%)
Dec 08, 2014 5.693 5.717 5.619 5.665 307,523 -0.02(-0.42%)
Dec 05, 2014 5.673 5.716 5.649 5.689 406,132 -0.02(-0.28%)
Dec 04, 2014 5.657 5.705 5.637 5.705 290,786 +0.06(+0.98%)
Dec 03, 2014 5.665 5.681 5.637 5.649 347,768 -0.02(-0.35%)
Dec 02, 2014 5.697 5.724 5.641 5.669 427,190 -0.02(-0.28%)
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.