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 )

11.20 -0.14 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2020 6.911 6.932 6.712 6.754 471,962 -0.15(-2.19%)
Apr 29, 2020 6.980 7.028 6.905 6.905 424,303 -0.01(-0.10%)
Apr 28, 2020 6.980 6.980 6.863 6.911 274,253 -0.01(-0.10%)
Apr 27, 2020 6.843 6.960 6.815 6.918 265,082 +0.13(+1.92%)
Apr 24, 2020 6.802 6.843 6.733 6.788 303,637 +0.03(+0.51%)
Apr 23, 2020 6.788 6.846 6.733 6.754 248,111 -0.05(-0.81%)
Apr 22, 2020 6.788 6.884 6.754 6.809 243,679 +0.05(+0.71%)
Apr 21, 2020 6.802 6.863 6.676 6.760 618,210 -0.08(-1.20%)
Apr 20, 2020 6.774 6.891 6.747 6.843 529,435 +0.06(+0.91%)
Apr 17, 2020 6.685 6.795 6.637 6.781 657,833 +0.19(+2.81%)
Apr 16, 2020 6.658 6.692 6.513 6.596 564,441 +0.00(+0.00%)
Apr 15, 2020 6.754 6.754 6.520 6.596 384,479 -0.07(-1.03%)
Apr 14, 2020 6.685 6.802 6.644 6.664 441,422 +0.01(+0.21%)
Apr 13, 2020 6.877 7.001 6.513 6.651 558,534 -0.07(-1.07%)
Apr 09, 2020 6.423 6.866 6.396 6.723 974,370 +0.46(+7.27%)
Apr 08, 2020 5.927 6.348 5.797 6.267 895,111 +0.35(+5.98%)
Apr 07, 2020 5.818 6.070 5.811 5.913 635,586 +0.21(+3.70%)
Apr 06, 2020 5.478 5.736 5.437 5.702 328,711 +0.36(+6.75%)
Apr 03, 2020 5.362 5.403 5.212 5.341 591,970 -0.06(-1.13%)
Apr 02, 2020 5.382 5.607 5.335 5.403 631,023 -0.07(-1.37%)
Apr 01, 2020 5.750 5.784 5.396 5.478 578,249 -0.54(-8.94%)
Mar 31, 2020 5.818 6.022 5.688 6.015 758,029 +0.17(+2.91%)
Mar 30, 2020 5.723 5.920 5.682 5.845 835,399 +0.10(+1.66%)
Mar 27, 2020 5.886 5.906 5.654 5.750 548,028 -0.25(-4.20%)
Mar 26, 2020 5.648 6.185 5.568 6.001 1,092,917 +0.33(+5.76%)
Mar 25, 2020 5.246 5.852 5.239 5.675 669,679 +0.46(+8.88%)
Mar 24, 2020 4.811 5.335 4.811 5.212 1,206,204 +0.48(+10.06%)
Mar 23, 2020 5.137 5.137 4.294 4.736 1,203,523 -0.48(-9.14%)
Mar 20, 2020 4.892 5.580 4.836 5.212 1,683,911 +0.49(+10.37%)
Mar 19, 2020 4.021 4.722 3.858 4.722 1,296,487 +0.63(+15.28%)
Mar 18, 2020 5.049 5.100 3.784 4.096 1,437,960 -1.39(-25.40%)
Mar 17, 2020 5.307 5.566 5.219 5.491 634,047 +0.18(+3.46%)
Mar 16, 2020 5.512 5.512 5.071 5.307 1,624,653 -0.72(-11.96%)
Mar 13, 2020 5.634 6.029 5.614 6.029 1,019,047 +0.56(+10.34%)
Mar 12, 2020 5.675 5.757 5.280 5.464 1,325,201 -0.85(-13.52%)
Mar 11, 2020 6.743 6.810 6.197 6.318 1,014,311 -0.51(-7.50%)
Mar 10, 2020 7.012 7.093 6.756 6.830 662,547 -0.05(-0.69%)
Mar 09, 2020 7.080 7.080 6.797 6.878 669,214 -0.51(-6.85%)
Mar 06, 2020 7.336 7.390 7.282 7.383 339,479 -0.12(-1.62%)
Mar 05, 2020 7.585 7.612 7.444 7.505 460,463 -0.15(-1.94%)
Mar 04, 2020 7.565 7.653 7.518 7.653 489,728 +0.20(+2.71%)
Mar 03, 2020 7.639 7.639 7.383 7.451 795,282 -0.03(-0.36%)
Mar 02, 2020 7.066 7.478 7.019 7.478 819,906 +0.46(+6.53%)
Feb 28, 2020 7.046 7.154 6.803 7.019 1,211,834 -0.28(-3.79%)
Feb 27, 2020 7.585 7.585 7.248 7.296 1,012,520 -0.39(-5.09%)
Feb 26, 2020 7.680 7.781 7.653 7.687 315,600 +0.05(+0.62%)
Feb 25, 2020 7.936 7.970 7.606 7.639 484,726 -0.28(-3.49%)
Feb 24, 2020 8.010 8.031 7.909 7.916 534,395 -0.28(-3.45%)
Feb 21, 2020 8.213 8.253 8.172 8.199 320,941 -0.02(-0.25%)
Feb 20, 2020 8.267 8.300 8.138 8.219 425,324 -0.04(-0.49%)
Feb 19, 2020 8.179 8.267 8.175 8.260 316,717 +0.10(+1.24%)
Feb 18, 2020 8.159 8.172 8.145 8.159 227,954 -0.01(-0.08%)
Feb 14, 2020 8.179 8.179 8.145 8.165 140,745 +0.01(+0.08%)
Feb 13, 2020 8.118 8.165 7.955 8.159 176,310 +0.04(+0.54%)
Feb 12, 2020 8.101 8.135 8.088 8.115 166,644 +0.03(+0.41%)
Feb 11, 2020 8.034 8.101 8.018 8.081 224,338 +0.02(+0.25%)
Feb 10, 2020 7.981 8.061 7.981 8.061 241,872 +0.07(+0.92%)
Feb 07, 2020 7.968 7.994 7.944 7.988 203,871 +0.02(+0.25%)
Feb 06, 2020 7.921 7.988 7.921 7.968 206,113 +0.02(+0.25%)
Feb 05, 2020 7.981 8.001 7.914 7.947 466,157 +0.00(+0.00%)
Feb 04, 2020 7.874 7.961 7.874 7.947 441,310 +0.10(+1.28%)
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.