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 )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 5.491 5.530 5.466 5.516 618,990 +0.03(+0.54%)
Jan 30, 2017 5.491 5.511 5.471 5.486 372,786 -0.02(-0.36%)
Jan 27, 2017 5.457 5.511 5.452 5.506 457,194 +0.04(+0.72%)
Jan 26, 2017 5.432 5.486 5.422 5.466 493,983 +0.03(+0.54%)
Jan 25, 2017 5.407 5.437 5.407 5.437 462,176 +0.06(+1.19%)
Jan 24, 2017 5.358 5.383 5.353 5.373 380,786 +0.03(+0.64%)
Jan 23, 2017 5.373 5.393 5.334 5.339 413,275 -0.03(-0.64%)
Jan 20, 2017 5.403 5.403 5.358 5.373 312,945 -0.02(-0.36%)
Jan 19, 2017 5.398 5.422 5.358 5.393 496,900 -0.01(-0.18%)
Jan 18, 2017 5.373 5.417 5.334 5.403 695,080 +0.05(+1.01%)
Jan 17, 2017 5.393 5.393 5.344 5.348 370,973 -0.05(-0.91%)
Jan 13, 2017 5.398 5.398 5.398 0 +0.04(+0.83%)
Jan 12, 2017 5.324 5.358 5.285 5.353 321,977 +0.02(+0.37%)
Jan 11, 2017 5.339 5.358 5.319 5.334 193,694 -0.01(-0.18%)
Jan 10, 2017 5.358 5.363 5.334 5.344 212,511 -0.02(-0.37%)
Jan 09, 2017 5.329 5.368 5.289 5.363 498,289 +0.04(+0.74%)
Jan 06, 2017 5.329 5.348 5.299 5.324 473,598 +0.01(+0.18%)
Jan 05, 2017 5.319 5.344 5.245 5.314 375,410 +0.01(+0.28%)
Jan 04, 2017 5.230 5.329 5.230 5.299 518,294 +0.06(+1.22%)
Jan 03, 2017 5.191 5.255 5.179 5.235 409,105 +0.05(+0.95%)
Dec 30, 2016 5.186 5.186 5.186 0 +0.00(+0.09%)
Dec 29, 2016 5.176 5.196 5.157 5.181 753,347 +0.00(+0.00%)
Dec 28, 2016 5.235 5.240 5.167 5.181 503,564 -0.04(-0.85%)
Dec 27, 2016 5.191 5.235 5.167 5.226 641,283 +0.02(+0.47%)
Dec 23, 2016 5.201 5.201 5.201 0 +0.02(+0.47%)
Dec 22, 2016 5.177 5.187 5.153 5.177 867,206 +0.01(+0.19%)
Dec 21, 2016 5.172 5.177 5.144 5.167 644,920 +0.00(+0.09%)
Dec 20, 2016 5.221 5.226 5.143 5.162 1,083,892 -0.05(-0.93%)
Dec 19, 2016 5.221 5.225 5.192 5.211 460,801 +0.00(+0.00%)
Dec 16, 2016 5.206 5.221 5.175 5.211 631,604 +0.00(+0.09%)
Dec 15, 2016 5.177 5.209 5.157 5.206 779,025 +0.05(+0.94%)
Dec 14, 2016 5.138 5.187 5.135 5.157 666,053 +0.00(+0.09%)
Dec 13, 2016 5.089 5.172 5.081 5.153 792,891 +0.06(+1.24%)
Dec 12, 2016 5.109 5.157 5.060 5.089 896,058 -0.01(-0.29%)
Dec 09, 2016 5.070 5.114 5.055 5.104 515,492 +0.04(+0.87%)
Dec 08, 2016 5.070 5.070 5.041 5.060 664,219 +0.01(+0.19%)
Dec 07, 2016 5.036 5.060 4.997 5.050 564,787 +0.01(+0.29%)
Dec 06, 2016 4.997 5.036 4.997 5.036 524,591 +0.04(+0.87%)
Dec 05, 2016 4.959 4.997 4.959 4.992 558,528 +0.04(+0.78%)
Dec 02, 2016 4.968 4.973 4.934 4.954 466,714 -0.02(-0.39%)
Dec 01, 2016 5.002 5.016 4.968 4.973 404,540 -0.05(-1.06%)
Nov 30, 2016 5.026 5.050 5.016 5.026 574,608 -0.01(-0.19%)
Nov 29, 2016 5.012 5.050 5.002 5.036 446,944 +0.00(+0.10%)
Nov 28, 2016 5.021 5.045 5.007 5.031 325,111 +0.01(+0.29%)
Nov 25, 2016 5.036 5.060 4.992 5.016 306,828 -0.00(-0.10%)
Nov 23, 2016 5.021 5.021 5.021 0 -0.05(-0.95%)
Nov 22, 2016 5.012 5.079 5.012 5.070 618,544 +0.02(+0.48%)
Nov 21, 2016 4.997 5.060 4.992 5.045 315,056 +0.04(+0.77%)
Nov 18, 2016 4.997 5.012 4.973 5.007 212,441 -0.00(-0.10%)
Nov 17, 2016 5.021 5.026 4.978 5.012 349,699 -0.02(-0.38%)
Nov 16, 2016 4.896 5.031 4.896 5.031 658,969 +0.12(+2.36%)
Nov 15, 2016 4.843 4.920 4.814 4.915 409,605 +0.07(+1.49%)
Nov 14, 2016 4.828 4.848 4.781 4.843 691,939 +0.01(+0.20%)
Nov 11, 2016 4.872 4.872 4.799 4.833 918,782 -0.01(-0.30%)
Nov 10, 2016 4.944 4.954 4.824 4.848 414,199 -0.05(-0.99%)
Nov 09, 2016 4.828 4.925 4.824 4.896 479,356 +0.01(+0.30%)
Nov 08, 2016 4.886 4.915 4.852 4.881 461,212 -0.03(-0.59%)
Nov 07, 2016 4.891 4.925 4.862 4.910 510,902 +0.10(+2.11%)
Nov 04, 2016 4.819 4.862 4.800 4.809 325,658 -0.02(-0.40%)
Nov 03, 2016 4.876 4.924 4.814 4.828 366,471 -0.06(-1.27%)
Nov 02, 2016 4.962 4.962 4.862 4.890 545,429 -0.07(-1.44%)
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.