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 (%)
Nov 28, 2014 5.694 5.721 5.670 5.690 175,651 +0.00(+0.07%)
Nov 26, 2014 5.710 5.686 5.686 5.686 351,938 -0.02(-0.34%)
Nov 25, 2014 5.714 5.725 5.655 5.706 475,924 +0.02(+0.28%)
Nov 24, 2014 5.753 5.753 5.662 5.690 422,082 -0.01(-0.14%)
Nov 21, 2014 5.717 5.717 5.674 5.698 398,037 +0.02(+0.42%)
Nov 20, 2014 5.623 5.682 5.623 5.674 357,391 +0.02(+0.28%)
Nov 19, 2014 5.643 5.682 5.643 5.659 419,423 -0.02(-0.41%)
Nov 18, 2014 5.651 5.714 5.651 5.682 489,391 +0.01(+0.14%)
Nov 17, 2014 5.682 5.694 5.639 5.674 459,010 -0.01(-0.21%)
Nov 14, 2014 5.729 5.741 5.678 5.686 396,807 -0.04(-0.75%)
Nov 13, 2014 5.749 5.749 5.678 5.729 385,103 -0.02(-0.27%)
Nov 12, 2014 5.670 5.753 5.651 5.745 645,079 +0.03(+0.55%)
Nov 11, 2014 5.686 5.721 5.619 5.714 349,295 +0.07(+1.32%)
Nov 10, 2014 5.686 5.686 5.600 5.639 434,771 -0.02(-0.28%)
Nov 07, 2014 5.647 5.690 5.615 5.655 504,138 -0.02(-0.41%)
Nov 06, 2014 5.780 5.780 5.611 5.678 398,477 +0.01(+0.21%)
Nov 05, 2014 5.678 5.694 5.653 5.666 412,457 -0.01(-0.14%)
Nov 04, 2014 5.662 5.682 5.635 5.674 302,903 +0.01(+0.14%)
Nov 03, 2014 5.639 5.686 5.635 5.666 311,203 +0.02(+0.41%)
Oct 31, 2014 5.655 5.698 5.623 5.643 451,567 +0.02(+0.35%)
Oct 30, 2014 5.596 5.635 5.588 5.623 305,336 +0.03(+0.49%)
Oct 29, 2014 5.600 5.631 5.565 5.596 364,893 +0.01(+0.21%)
Oct 28, 2014 5.569 5.600 5.534 5.585 436,220 +0.02(+0.35%)
Oct 27, 2014 5.522 5.573 5.542 5.565 412,711 +0.02(+0.42%)
Oct 24, 2014 5.522 5.546 5.491 5.542 267,060 +0.03(+0.50%)
Oct 23, 2014 5.507 5.538 5.460 5.514 522,945 +0.05(+0.86%)
Oct 22, 2014 5.479 5.518 5.436 5.468 513,234 -0.00(-0.07%)
Oct 21, 2014 5.390 5.475 5.382 5.471 739,582 +0.09(+1.67%)
Oct 20, 2014 5.343 5.382 5.304 5.382 544,441 +0.04(+0.80%)
Oct 17, 2014 5.195 5.372 5.195 5.339 645,167 +0.18(+3.48%)
Oct 16, 2014 5.078 5.206 5.042 5.159 1,315,341 +0.02(+0.30%)
Oct 15, 2014 5.156 5.156 4.879 5.144 2,333,787 -0.05(-0.98%)
Oct 14, 2014 5.179 5.226 5.128 5.195 831,784 +0.02(+0.45%)
Oct 13, 2014 5.312 5.378 5.159 5.171 1,171,984 -0.18(-3.42%)
Oct 10, 2014 5.483 5.491 5.323 5.354 839,739 -0.11(-2.07%)
Oct 09, 2014 5.510 5.510 5.464 5.468 543,959 -0.01(-0.14%)
Oct 08, 2014 5.483 5.499 5.460 5.475 595,310 -0.04(-0.78%)
Oct 07, 2014 5.475 5.522 5.444 5.518 453,695 +0.04(+0.64%)
Oct 06, 2014 5.522 5.522 5.471 5.483 399,473 -0.04(-0.70%)
Oct 03, 2014 5.448 5.526 5.444 5.522 434,421 +0.06(+1.13%)
Oct 02, 2014 5.483 5.491 5.441 5.460 431,382 -0.05(-0.91%)
Oct 01, 2014 5.468 5.572 5.468 5.510 731,845 +0.02(+0.35%)
Sep 30, 2014 5.448 5.499 5.441 5.491 574,787 +0.02(+0.42%)
Sep 29, 2014 5.487 5.512 5.448 5.468 638,204 -0.06(-1.12%)
Sep 26, 2014 5.545 5.549 5.514 5.530 505,377 -0.05(-0.90%)
Sep 25, 2014 5.592 5.603 5.537 5.580 549,326 -0.03(-0.55%)
Sep 24, 2014 5.615 5.623 5.599 5.611 522,910 -0.01(-0.14%)
Sep 23, 2014 5.611 5.626 5.595 5.619 481,980 +0.01(+0.14%)
Sep 22, 2014 5.623 5.642 5.595 5.611 525,508 +0.00(+0.00%)
Sep 19, 2014 5.576 5.630 5.576 5.611 480,317 +0.04(+0.76%)
Sep 18, 2014 5.568 5.580 5.557 5.568 501,999 +0.01(+0.21%)
Sep 17, 2014 5.568 5.584 5.549 5.557 570,355 +0.01(+0.14%)
Sep 16, 2014 5.545 5.561 5.537 5.549 727,251 +0.01(+0.21%)
Sep 15, 2014 5.561 5.568 5.530 5.537 488,772 -0.01(-0.21%)
Sep 12, 2014 5.576 5.576 5.530 5.549 448,426 -0.02(-0.28%)
Sep 11, 2014 5.564 5.572 5.544 5.564 352,402 +0.00(+0.07%)
Sep 10, 2014 5.584 5.584 5.553 5.561 432,396 -0.01(-0.14%)
Sep 09, 2014 5.607 5.623 5.557 5.568 451,685 -0.03(-0.62%)
Sep 08, 2014 5.623 5.638 5.576 5.603 616,426 -0.01(-0.21%)
Sep 05, 2014 5.626 5.649 5.596 5.615 723,462 -0.04(-0.68%)
Sep 04, 2014 5.672 5.676 5.622 5.653 788,721 -0.00(-0.07%)
Sep 03, 2014 5.676 5.688 5.638 5.657 383,191 -0.01(-0.20%)
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.