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 (%)
Dec 31, 2018 5.951 5.951 5.660 5.690 1,885,493 -0.07(-1.26%)
Dec 28, 2018 5.842 5.890 5.709 5.763 1,141,636 -0.08(-1.40%)
Dec 27, 2018 5.593 5.857 5.569 5.845 1,489,106 +0.16(+2.85%)
Dec 26, 2018 5.485 5.689 5.431 5.683 2,270,803 +0.38(+7.13%)
Dec 24, 2018 5.233 5.371 5.179 5.305 1,262,507 +0.07(+1.38%)
Dec 21, 2018 5.275 5.401 5.191 5.233 1,269,672 -0.10(-1.91%)
Dec 20, 2018 5.539 5.611 5.227 5.335 1,612,377 -0.26(-4.61%)
Dec 19, 2018 5.725 5.729 5.545 5.593 1,654,479 -0.10(-1.79%)
Dec 18, 2018 5.713 5.737 5.587 5.695 825,489 -0.02(-0.32%)
Dec 17, 2018 5.911 5.911 5.587 5.713 1,459,758 -0.23(-3.94%)
Dec 14, 2018 6.031 6.061 5.911 5.947 929,049 -0.15(-2.46%)
Dec 13, 2018 6.175 6.199 6.067 6.097 564,075 -0.09(-1.41%)
Dec 12, 2018 6.154 6.219 6.100 6.184 855,652 +0.04(+0.58%)
Dec 11, 2018 6.136 6.172 6.095 6.148 333,434 +0.04(+0.68%)
Dec 10, 2018 6.208 6.208 6.059 6.106 550,815 -0.08(-1.25%)
Dec 07, 2018 6.249 6.273 6.106 6.184 545,729 -0.09(-1.42%)
Dec 06, 2018 6.208 6.279 6.142 6.273 601,552 -0.05(-0.75%)
Dec 04, 2018 6.428 6.446 6.291 6.321 587,230 -0.14(-2.21%)
Dec 03, 2018 6.446 6.493 6.428 6.464 436,042 +0.08(+1.31%)
Nov 30, 2018 6.333 6.386 6.327 6.380 430,299 +0.02(+0.37%)
Nov 29, 2018 6.279 6.386 6.279 6.356 271,863 +0.05(+0.75%)
Nov 28, 2018 6.214 6.321 6.208 6.309 491,484 +0.10(+1.53%)
Nov 27, 2018 6.225 6.255 6.196 6.214 236,661 -0.04(-0.67%)
Nov 26, 2018 6.249 6.297 6.225 6.255 306,030 +0.04(+0.57%)
Nov 23, 2018 6.160 6.219 6.160 6.219 91,570 +0.05(+0.77%)
Nov 21, 2018 6.172 6.172 6.172 0 +0.01(+0.10%)
Nov 20, 2018 6.279 6.291 6.130 6.166 692,560 -0.16(-2.54%)
Nov 19, 2018 6.416 6.434 6.321 6.327 262,810 -0.11(-1.67%)
Nov 16, 2018 6.410 6.464 6.392 6.434 304,956 +0.03(+0.46%)
Nov 15, 2018 6.410 6.446 6.398 6.404 276,058 -0.05(-0.74%)
Nov 14, 2018 6.481 6.505 6.410 6.452 319,612 -0.02(-0.37%)
Nov 13, 2018 6.469 6.529 6.458 6.475 294,436 +0.01(+0.18%)
Nov 12, 2018 6.517 6.571 6.446 6.464 354,482 -0.10(-1.45%)
Nov 09, 2018 6.594 6.630 6.505 6.559 536,152 -0.06(-0.85%)
Nov 08, 2018 6.645 6.651 6.592 6.615 367,866 -0.02(-0.27%)
Nov 07, 2018 6.598 6.645 6.598 6.633 510,950 +0.06(+0.90%)
Nov 06, 2018 6.574 6.586 6.545 6.574 263,184 +0.01(+0.18%)
Nov 05, 2018 6.450 6.562 6.450 6.562 392,755 +0.10(+1.55%)
Nov 02, 2018 6.468 6.521 6.444 6.462 483,027 -0.02(-0.27%)
Nov 01, 2018 6.409 6.520 6.409 6.479 621,011 +0.06(+1.01%)
Oct 31, 2018 6.349 6.450 6.349 6.414 367,336 +0.11(+1.69%)
Oct 30, 2018 6.373 6.403 6.290 6.308 412,303 -0.10(-1.57%)
Oct 29, 2018 6.403 6.468 6.367 6.409 577,034 +0.02(+0.28%)
Oct 26, 2018 6.397 6.420 6.332 6.391 399,559 -0.07(-1.10%)
Oct 25, 2018 6.456 6.509 6.444 6.462 342,935 -0.03(-0.45%)
Oct 24, 2018 6.586 6.588 6.485 6.491 493,663 -0.07(-1.08%)
Oct 23, 2018 6.533 6.586 6.456 6.562 443,623 -0.04(-0.63%)
Oct 22, 2018 6.574 6.627 6.544 6.603 470,971 +0.03(+0.45%)
Oct 19, 2018 6.598 6.674 6.550 6.574 514,687 +0.02(+0.36%)
Oct 18, 2018 6.609 6.639 6.527 6.550 327,938 -0.09(-1.42%)
Oct 17, 2018 6.609 6.651 6.544 6.645 410,293 +0.05(+0.81%)
Oct 16, 2018 6.509 6.621 6.471 6.592 618,253 +0.14(+2.20%)
Oct 15, 2018 6.450 6.462 6.361 6.450 487,158 +0.01(+0.09%)
Oct 12, 2018 6.403 6.450 6.379 6.444 512,655 +0.12(+1.96%)
Oct 11, 2018 6.326 6.456 6.308 6.320 988,441 -0.07(-1.15%)
Oct 10, 2018 6.558 6.590 6.388 6.394 848,971 -0.25(-3.71%)
Oct 09, 2018 6.505 6.652 6.476 6.640 944,850 +0.08(+1.16%)
Oct 08, 2018 6.681 6.722 6.546 6.564 808,663 -0.18(-2.61%)
Oct 05, 2018 6.822 6.874 6.652 6.740 784,918 -0.12(-1.79%)
Oct 04, 2018 6.886 6.933 6.839 6.863 747,477 -0.06(-0.85%)
Oct 03, 2018 6.915 6.986 6.798 6.921 1,654,206 -0.03(-0.42%)
Oct 02, 2018 7.554 7.566 6.857 6.951 2,781,231 -0.87(-11.09%)
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.