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 (%)
Apr 30, 2018 6.837 6.848 6.786 6.832 303,193 +0.00(+0.00%)
Apr 27, 2018 6.809 6.848 6.775 6.832 517,311 +0.06(+0.83%)
Apr 26, 2018 6.775 6.786 6.747 6.775 293,808 +0.06(+0.84%)
Apr 25, 2018 6.741 6.741 6.634 6.719 481,094 -0.04(-0.58%)
Apr 24, 2018 6.832 6.832 6.713 6.758 442,071 -0.03(-0.42%)
Apr 23, 2018 6.770 6.815 6.751 6.786 354,867 +0.03(+0.50%)
Apr 20, 2018 6.758 6.781 6.731 6.753 311,703 -0.02(-0.25%)
Apr 19, 2018 6.775 6.786 6.741 6.770 277,394 +0.01(+0.08%)
Apr 18, 2018 6.803 6.826 6.758 6.764 428,325 +0.00(+0.00%)
Apr 17, 2018 6.747 6.781 6.747 6.764 373,466 +0.03(+0.42%)
Apr 16, 2018 6.696 6.741 6.674 6.736 312,590 +0.05(+0.76%)
Apr 13, 2018 6.696 6.702 6.669 6.685 257,566 -0.01(-0.08%)
Apr 12, 2018 6.713 6.713 6.654 6.691 319,758 -0.01(-0.17%)
Apr 11, 2018 6.685 6.708 6.685 6.702 330,158 +0.03(+0.40%)
Apr 10, 2018 6.696 6.708 6.646 6.675 336,262 +0.03(+0.44%)
Apr 09, 2018 6.652 6.691 6.618 6.646 445,059 +0.04(+0.59%)
Apr 06, 2018 6.601 6.646 6.573 6.607 373,578 -0.01(-0.08%)
Apr 05, 2018 6.618 6.618 6.551 6.612 460,801 +0.02(+0.34%)
Apr 04, 2018 6.478 6.590 6.478 6.590 359,870 +0.04(+0.68%)
Apr 03, 2018 6.551 6.557 6.484 6.545 349,776 +0.04(+0.69%)
Apr 02, 2018 6.568 6.568 6.454 6.501 379,521 -0.04(-0.60%)
Mar 29, 2018 6.540 6.540 6.540 0 +0.05(+0.78%)
Mar 28, 2018 6.523 6.523 6.450 6.490 292,402 -0.02(-0.26%)
Mar 27, 2018 6.590 6.601 6.501 6.506 282,015 -0.06(-0.94%)
Mar 26, 2018 6.540 6.596 6.529 6.568 388,928 +0.07(+1.03%)
Mar 23, 2018 6.585 6.635 6.484 6.501 545,215 -0.09(-1.36%)
Mar 22, 2018 6.646 6.680 6.570 6.590 269,758 -0.07(-1.09%)
Mar 21, 2018 6.635 6.663 6.627 6.663 255,147 +0.01(+0.08%)
Mar 20, 2018 6.607 6.668 6.582 6.657 424,764 +0.08(+1.19%)
Mar 19, 2018 6.624 6.638 6.540 6.579 217,194 -0.04(-0.68%)
Mar 16, 2018 6.668 6.674 6.612 6.624 292,574 -0.05(-0.75%)
Mar 15, 2018 6.629 6.674 6.612 6.674 214,795 +0.06(+0.84%)
Mar 14, 2018 6.663 6.680 6.607 6.618 257,732 -0.02(-0.25%)
Mar 13, 2018 6.685 6.724 6.624 6.635 311,047 -0.04(-0.67%)
Mar 12, 2018 6.685 6.752 6.666 6.680 184,453 -0.01(-0.17%)
Mar 09, 2018 6.696 6.719 6.652 6.691 391,525 +0.04(+0.59%)
Mar 08, 2018 6.696 6.696 6.629 6.652 244,161 -0.02(-0.25%)
Mar 07, 2018 6.546 6.696 6.546 6.668 927,876 +0.12(+1.78%)
Mar 06, 2018 6.485 6.574 6.485 6.552 268,574 +0.07(+1.03%)
Mar 05, 2018 6.430 6.502 6.430 6.485 360,796 +0.00(+0.00%)
Mar 02, 2018 6.424 6.496 6.402 6.485 337,002 +0.06(+0.86%)
Mar 01, 2018 6.485 6.496 6.419 6.430 326,658 -0.06(-0.85%)
Feb 28, 2018 6.535 6.546 6.483 6.485 313,143 -0.06(-0.85%)
Feb 27, 2018 6.535 6.585 6.513 6.541 319,485 +0.00(+0.00%)
Feb 26, 2018 6.552 6.574 6.496 6.541 313,077 +0.02(+0.25%)
Feb 23, 2018 6.519 6.552 6.508 6.524 249,934 +0.04(+0.60%)
Feb 22, 2018 6.530 6.546 6.474 6.485 283,535 -0.03(-0.43%)
Feb 21, 2018 6.530 6.557 6.491 6.513 346,908 +0.00(+0.00%)
Feb 20, 2018 6.524 6.535 6.491 6.513 488,799 +0.01(+0.09%)
Feb 16, 2018 6.508 6.508 6.508 0 +0.06(+0.86%)
Feb 15, 2018 6.424 6.480 6.409 6.452 329,872 +0.05(+0.78%)
Feb 14, 2018 6.363 6.430 6.358 6.402 334,747 +0.02(+0.26%)
Feb 13, 2018 6.352 6.391 6.330 6.386 438,678 +0.02(+0.35%)
Feb 12, 2018 6.269 6.369 6.264 6.363 437,639 +0.11(+1.68%)
Feb 09, 2018 6.325 6.380 6.153 6.258 613,493 -0.02(-0.27%)
Feb 08, 2018 6.423 6.423 6.264 6.275 478,580 -0.10(-1.64%)
Feb 07, 2018 6.412 6.489 6.379 6.379 497,212 -0.04(-0.60%)
Feb 06, 2018 6.088 6.434 5.824 6.418 1,603,376 +0.23(+3.64%)
Feb 05, 2018 6.483 6.492 6.049 6.192 1,270,334 -0.31(-4.81%)
Feb 02, 2018 6.571 6.593 6.483 6.505 501,418 -0.07(-1.09%)
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.