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 )

11.30 +0.11 (+0.94%)
Streaming Delayed Price Updated: 12:55 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 (%)
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%)
Aug 03, 2015 5.192 5.201 5.134 5.146 917,078 +0.00(+0.00%)
Jul 31, 2015 5.079 5.146 5.079 5.146 705,952 +0.07(+1.40%)
Jul 30, 2015 5.113 5.117 5.075 5.075 1,024,410 -0.04(-0.82%)
Jul 29, 2015 5.092 5.154 5.083 5.117 1,014,223 +0.00(+0.00%)
Jul 28, 2015 5.096 5.142 5.062 5.117 1,407,664 -0.00(-0.08%)
Jul 27, 2015 5.083 5.129 5.033 5.121 564,684 -0.00(-0.08%)
Jul 24, 2015 5.146 5.213 5.108 5.125 941,380 -0.03(-0.65%)
Jul 23, 2015 5.196 5.314 5.125 5.159 1,859,394 -0.05(-1.05%)
Jul 22, 2015 5.351 5.368 5.209 5.213 863,511 -0.15(-2.74%)
Jul 21, 2015 5.427 5.456 5.335 5.360 655,938 -0.08(-1.46%)
Jul 20, 2015 5.540 5.544 5.427 5.439 370,804 -0.12(-2.19%)
Jul 17, 2015 5.544 5.569 5.532 5.561 447,017 -0.01(-0.15%)
Jul 16, 2015 5.515 5.578 5.515 5.569 396,463 +0.05(+0.99%)
Jul 15, 2015 5.553 5.557 5.498 5.515 523,549 -0.01(-0.15%)
Jul 14, 2015 5.465 5.532 5.465 5.523 442,165 +0.05(+0.92%)
Jul 13, 2015 5.523 5.523 5.473 5.473 484,099 -0.01(-0.15%)
Jul 10, 2015 5.469 5.510 5.452 5.481 425,769 +0.03(+0.62%)
Jul 09, 2015 5.481 5.515 5.444 5.448 364,072 -0.02(-0.38%)
Jul 08, 2015 5.498 5.544 5.460 5.469 627,092 -0.08(-1.36%)
Jul 07, 2015 5.511 5.577 5.478 5.544 609,739 +0.01(+0.15%)
Jul 06, 2015 5.515 5.552 5.494 5.536 321,793 -0.03(-0.60%)
Jul 02, 2015 5.632 5.569 5.569 5.569 721,054 -0.05(-0.89%)
Jul 01, 2015 5.586 5.636 5.553 5.619 573,239 +0.09(+1.66%)
Jun 30, 2015 5.370 5.539 5.370 5.528 824,339 +0.15(+2.86%)
Jun 29, 2015 5.486 5.494 5.307 5.374 1,316,551 -0.17(-3.00%)
Jun 26, 2015 5.769 5.769 5.536 5.540 1,025,785 -0.23(-3.97%)
Jun 25, 2015 5.827 5.843 5.760 5.769 466,502 -0.05(-0.86%)
Jun 24, 2015 5.881 5.898 5.815 5.819 371,724 -0.08(-1.41%)
Jun 23, 2015 5.885 5.927 5.873 5.902 226,602 +0.02(+0.35%)
Jun 22, 2015 5.902 5.906 5.860 5.881 267,367 -0.01(-0.14%)
Jun 19, 2015 5.869 5.919 5.856 5.889 202,275 +0.01(+0.14%)
Jun 18, 2015 5.852 5.906 5.848 5.881 726,957 -0.00(-0.07%)
Jun 17, 2015 5.848 5.923 5.841 5.885 390,893 +0.05(+0.78%)
Jun 16, 2015 5.781 5.852 5.781 5.839 270,795 +0.05(+0.93%)
Jun 15, 2015 5.823 5.823 5.781 5.785 400,665 -0.05(-0.93%)
Jun 12, 2015 5.852 5.873 5.802 5.839 385,755 -0.02(-0.28%)
Jun 11, 2015 5.927 5.927 5.856 5.856 357,740 -0.05(-0.85%)
Jun 10, 2015 5.943 5.956 5.864 5.906 408,236 -0.05(-0.91%)
Jun 09, 2015 5.956 5.968 5.937 5.960 273,450 -0.02(-0.35%)
Jun 08, 2015 5.973 5.998 5.927 5.981 337,611 +0.00(+0.07%)
Jun 05, 2015 5.977 6.002 5.919 5.977 474,065 -0.01(-0.14%)
Jun 04, 2015 5.956 6.010 5.923 5.985 310,843 +0.00(+0.07%)
Jun 03, 2015 5.956 5.985 5.936 5.981 287,511 +0.06(+0.98%)
Jun 02, 2015 5.944 5.944 5.894 5.923 330,230 +0.00(+0.07%)
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.