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 )

11.14 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2016 5.027 5.052 5.018 5.027 574,462 -0.01(-0.19%)
Nov 29, 2016 5.013 5.052 5.003 5.037 446,831 +0.00(+0.10%)
Nov 28, 2016 5.023 5.047 5.008 5.032 325,029 +0.01(+0.29%)
Nov 25, 2016 5.037 5.061 4.994 5.018 306,750 -0.00(-0.10%)
Nov 23, 2016 5.023 5.023 5.023 0 -0.05(-0.95%)
Nov 22, 2016 5.013 5.080 5.013 5.071 618,388 +0.02(+0.48%)
Nov 21, 2016 4.998 5.061 4.994 5.047 314,976 +0.04(+0.77%)
Nov 18, 2016 4.998 5.013 4.974 5.008 212,387 -0.00(-0.10%)
Nov 17, 2016 5.023 5.027 4.979 5.013 349,610 -0.02(-0.38%)
Nov 16, 2016 4.897 5.032 4.897 5.032 658,802 +0.12(+2.36%)
Nov 15, 2016 4.844 4.921 4.815 4.916 409,501 +0.07(+1.49%)
Nov 14, 2016 4.830 4.849 4.782 4.844 691,763 +0.01(+0.20%)
Nov 11, 2016 4.873 4.873 4.801 4.834 918,549 -0.01(-0.30%)
Nov 10, 2016 4.945 4.955 4.825 4.849 414,094 -0.05(-0.99%)
Nov 09, 2016 4.830 4.926 4.825 4.897 479,235 +0.01(+0.30%)
Nov 08, 2016 4.887 4.916 4.854 4.883 461,095 -0.03(-0.59%)
Nov 07, 2016 4.892 4.926 4.863 4.912 510,772 +0.10(+2.11%)
Nov 04, 2016 4.820 4.863 4.801 4.810 325,575 -0.02(-0.40%)
Nov 03, 2016 4.877 4.925 4.815 4.829 366,378 -0.06(-1.27%)
Nov 02, 2016 4.963 4.963 4.863 4.891 545,291 -0.07(-1.44%)
Nov 01, 2016 5.020 5.029 4.934 4.963 330,999 -0.04(-0.76%)
Oct 31, 2016 5.035 5.044 4.982 5.001 347,299 -0.01(-0.29%)
Oct 28, 2016 5.068 5.135 5.014 5.016 268,965 -0.04(-0.76%)
Oct 27, 2016 5.140 5.173 5.054 5.054 376,967 -0.07(-1.31%)
Oct 26, 2016 5.154 5.169 5.116 5.121 458,650 -0.02(-0.37%)
Oct 25, 2016 5.164 5.178 5.135 5.140 390,503 -0.03(-0.55%)
Oct 24, 2016 5.192 5.231 5.164 5.169 276,866 +0.01(+0.19%)
Oct 21, 2016 5.159 5.188 5.140 5.159 284,186 -0.00(-0.09%)
Oct 20, 2016 5.183 5.197 5.140 5.164 197,039 -0.00(-0.09%)
Oct 19, 2016 5.154 5.207 5.126 5.169 262,082 +0.04(+0.74%)
Oct 18, 2016 5.188 5.188 5.111 5.130 352,022 -0.01(-0.19%)
Oct 17, 2016 5.202 5.231 5.135 5.140 505,755 -0.06(-1.10%)
Oct 14, 2016 5.226 5.250 5.197 5.197 401,833 +0.00(+0.09%)
Oct 13, 2016 5.183 5.221 5.135 5.192 393,377 -0.03(-0.55%)
Oct 12, 2016 5.192 5.226 5.164 5.221 335,693 +0.00(+0.09%)
Oct 11, 2016 5.192 5.235 5.135 5.216 553,026 +0.01(+0.18%)
Oct 10, 2016 5.188 5.231 5.178 5.207 404,757 +0.03(+0.55%)
Oct 07, 2016 5.226 5.252 5.169 5.178 414,701 -0.05(-0.96%)
Oct 06, 2016 5.298 5.298 5.212 5.228 531,211 -0.08(-1.57%)
Oct 05, 2016 5.269 5.364 5.243 5.312 912,399 +0.06(+1.17%)
Oct 04, 2016 5.208 5.279 5.198 5.250 639,581 +0.04(+0.73%)
Oct 03, 2016 5.208 5.241 5.179 5.212 470,871 +0.00(+0.00%)
Sep 30, 2016 5.198 5.250 5.179 5.212 469,403 +0.02(+0.36%)
Sep 29, 2016 5.288 5.306 5.189 5.194 453,107 -0.11(-2.14%)
Sep 28, 2016 5.250 5.307 5.236 5.307 215,952 +0.06(+1.08%)
Sep 27, 2016 5.198 5.260 5.189 5.250 322,099 +0.07(+1.37%)
Sep 26, 2016 5.241 5.246 5.179 5.179 353,563 -0.08(-1.44%)
Sep 23, 2016 5.293 5.298 5.241 5.255 392,321 -0.04(-0.72%)
Sep 22, 2016 5.279 5.317 5.260 5.293 265,358 +0.05(+0.90%)
Sep 21, 2016 5.231 5.260 5.194 5.246 297,645 +0.02(+0.45%)
Sep 20, 2016 5.241 5.260 5.217 5.222 234,774 -0.01(-0.18%)
Sep 19, 2016 5.250 5.274 5.212 5.231 286,531 -0.01(-0.18%)
Sep 16, 2016 5.175 5.241 5.170 5.241 414,892 +0.06(+1.10%)
Sep 15, 2016 5.208 5.250 5.175 5.184 642,631 -0.02(-0.45%)
Sep 14, 2016 5.160 5.236 5.160 5.208 441,198 +0.04(+0.73%)
Sep 13, 2016 5.194 5.227 5.122 5.170 654,910 -0.04(-0.73%)
Sep 12, 2016 5.108 5.246 5.033 5.208 700,680 +0.09(+1.66%)
Sep 09, 2016 5.279 5.312 5.104 5.122 812,663 -0.18(-3.48%)
Sep 08, 2016 5.340 5.357 5.288 5.307 474,323 -0.03(-0.62%)
Sep 07, 2016 5.312 5.345 5.284 5.340 341,661 +0.03(+0.62%)
Sep 06, 2016 5.284 5.322 5.272 5.307 423,118 +0.03(+0.53%)
Sep 02, 2016 5.256 5.279 5.279 5.279 280,862 +0.04(+0.81%)
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.