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 )

11.27 +0.07 (+0.63%)
Streaming Delayed Price Updated: 12:21 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, 2017 6.275 6.281 6.244 6.270 379,156 +0.04(+0.59%)
Aug 30, 2017 6.202 6.249 6.175 6.233 286,895 +0.08(+1.28%)
Aug 29, 2017 6.123 6.181 6.117 6.154 367,469 +0.00(+0.00%)
Aug 28, 2017 6.202 6.202 6.133 6.154 559,779 -0.04(-0.68%)
Aug 25, 2017 6.260 6.260 6.165 6.196 257,232 +0.02(+0.34%)
Aug 24, 2017 6.207 6.207 6.154 6.175 165,231 +0.00(+0.00%)
Aug 23, 2017 6.144 6.175 6.128 6.175 256,605 +0.03(+0.51%)
Aug 22, 2017 6.112 6.160 6.107 6.144 334,262 +0.05(+0.78%)
Aug 21, 2017 6.102 6.149 6.086 6.096 313,981 -0.01(-0.09%)
Aug 18, 2017 6.117 6.154 6.096 6.102 308,204 -0.02(-0.26%)
Aug 17, 2017 6.175 6.196 6.112 6.117 370,659 -0.05(-0.85%)
Aug 16, 2017 6.207 6.249 6.165 6.170 476,214 -0.04(-0.59%)
Aug 15, 2017 6.218 6.228 6.186 6.207 342,290 -0.01(-0.17%)
Aug 14, 2017 6.165 6.270 6.165 6.218 391,566 +0.06(+1.03%)
Aug 11, 2017 5.986 6.165 5.959 6.154 1,193,638 +0.21(+3.55%)
Aug 10, 2017 6.138 6.170 5.944 5.944 1,340,179 -0.24(-3.84%)
Aug 09, 2017 6.175 6.239 6.173 6.181 511,966 -0.05(-0.76%)
Aug 08, 2017 6.275 6.297 6.218 6.228 403,652 -0.04(-0.67%)
Aug 07, 2017 6.291 6.291 6.249 6.270 448,715 +0.02(+0.25%)
Aug 04, 2017 6.265 6.239 6.255 436,440 -0.01(-0.08%)
Aug 03, 2017 6.302 6.312 6.244 6.260 526,456 -0.04(-0.58%)
Aug 02, 2017 6.322 6.322 6.260 6.296 492,112 +0.00(+0.00%)
Aug 01, 2017 6.307 6.338 6.281 6.296 547,741 +0.00(+0.00%)
Jul 31, 2017 6.322 6.349 6.286 6.296 458,674 -0.04(-0.58%)
Jul 28, 2017 6.349 6.349 6.296 6.333 277,869 +0.01(+0.17%)
Jul 27, 2017 6.322 6.333 6.286 6.322 273,529 +0.02(+0.33%)
Jul 26, 2017 6.249 6.317 6.249 6.302 333,484 +0.03(+0.42%)
Jul 25, 2017 6.271 6.286 6.270 6.275 309,357 +0.03(+0.42%)
Jul 24, 2017 6.265 6.281 6.218 6.249 342,862 -0.02(-0.33%)
Jul 21, 2017 6.281 6.296 6.249 6.270 282,409 -0.02(-0.25%)
Jul 20, 2017 6.312 6.253 6.286 388,667 +0.02(+0.33%)
Jul 19, 2017 6.244 6.265 6.208 6.265 485,577 +0.05(+0.84%)
Jul 18, 2017 6.218 6.223 6.197 6.213 236,894 +0.02(+0.34%)
Jul 17, 2017 6.171 6.213 6.171 6.192 514,672 +0.01(+0.17%)
Jul 14, 2017 6.155 6.210 6.140 6.181 586,878 +0.04(+0.60%)
Jul 13, 2017 6.192 6.192 6.124 6.145 368,034 -0.01(-0.17%)
Jul 12, 2017 6.181 6.181 6.140 6.155 461,694 +0.03(+0.51%)
Jul 11, 2017 6.129 6.150 6.108 6.124 350,452 +0.01(+0.17%)
Jul 10, 2017 6.192 6.192 6.087 6.113 992,975 -0.05(-0.85%)
Jul 07, 2017 6.181 6.181 6.140 6.166 494,579 +0.03(+0.43%)
Jul 06, 2017 6.217 6.217 6.125 6.140 602,958 -0.05(-0.75%)
Jul 05, 2017 6.191 6.197 6.150 6.186 407,721 +0.03(+0.42%)
Jul 03, 2017 6.191 6.191 6.140 6.160 287,364 +0.03(+0.42%)
Jun 30, 2017 6.124 6.181 6.093 6.134 363,390 +0.04(+0.68%)
Jun 29, 2017 6.160 6.160 6.057 6.093 404,887 -0.04(-0.59%)
Jun 28, 2017 6.083 6.137 6.083 6.129 256,614 +0.07(+1.11%)
Jun 27, 2017 6.124 6.124 6.057 6.062 481,773 -0.03(-0.51%)
Jun 26, 2017 6.083 6.150 6.061 6.093 398,273 +0.04(+0.60%)
Jun 23, 2017 6.083 6.124 6.057 6.057 563,512 -0.04(-0.60%)
Jun 22, 2017 6.155 6.197 6.083 6.093 1,619,763 -0.07(-1.09%)
Jun 21, 2017 6.202 6.207 6.155 6.160 396,856 -0.03(-0.50%)
Jun 20, 2017 6.228 6.228 6.155 6.191 347,432 -0.02(-0.25%)
Jun 19, 2017 6.171 6.212 6.160 6.207 408,721 +0.08(+1.27%)
Jun 16, 2017 6.150 6.150 6.083 6.129 360,298 +0.04(+0.60%)
Jun 15, 2017 6.129 6.129 6.046 6.093 422,737 -0.02(-0.25%)
Jun 14, 2017 6.176 6.176 6.072 6.109 351,792 -0.01(-0.17%)
Jun 13, 2017 6.119 6.145 6.094 6.119 274,699 +0.05(+0.85%)
Jun 12, 2017 6.093 6.098 6.031 6.067 448,826 -0.04(-0.68%)
Jun 09, 2017 6.197 6.207 6.083 6.109 356,093 -0.07(-1.09%)
Jun 08, 2017 6.238 6.238 6.142 6.176 473,510 -0.02(-0.25%)
Jun 07, 2017 6.217 6.217 6.149 6.191 592,295 +0.04(+0.67%)
Jun 06, 2017 6.155 6.155 6.119 6.150 423,423 +0.03(+0.42%)
Jun 05, 2017 6.150 6.155 6.114 6.125 283,190 +0.01(+0.17%)
Jun 02, 2017 6.114 6.155 6.099 6.114 318,602 +0.02(+0.25%)
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.