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 29, 2019 7.286 7.325 7.280 7.325 98,267 +0.04(+0.53%)
Nov 27, 2019 7.286 7.325 7.280 7.286 188,514 -0.01(-0.09%)
Nov 26, 2019 7.293 7.306 7.260 7.293 233,876 +0.01(+0.09%)
Nov 25, 2019 7.286 7.318 7.280 7.286 233,476 +0.01(+0.09%)
Nov 22, 2019 7.273 7.325 7.260 7.280 137,451 +0.01(+0.09%)
Nov 21, 2019 7.318 7.344 7.267 7.273 207,231 -0.05(-0.62%)
Nov 20, 2019 7.318 7.351 7.293 7.318 166,521 -0.01(-0.09%)
Nov 19, 2019 7.312 7.331 7.280 7.325 203,374 +0.00(+0.00%)
Nov 18, 2019 7.286 7.325 7.286 7.325 291,197 +0.03(+0.36%)
Nov 15, 2019 7.273 7.299 7.260 7.299 198,232 +0.05(+0.63%)
Nov 14, 2019 7.254 7.260 7.219 7.254 159,316 -0.01(-0.09%)
Nov 13, 2019 7.267 7.280 7.234 7.260 165,623 +0.01(+0.09%)
Nov 12, 2019 7.267 7.280 7.251 7.254 156,446 -0.03(-0.44%)
Nov 11, 2019 7.247 7.286 7.224 7.286 216,097 +0.03(+0.45%)
Nov 08, 2019 7.228 7.254 7.195 7.254 230,166 +0.06(+0.77%)
Nov 07, 2019 7.237 7.269 7.192 7.199 220,468 -0.05(-0.62%)
Nov 06, 2019 7.256 7.256 7.224 7.244 208,898 -0.02(-0.27%)
Nov 05, 2019 7.250 7.269 7.211 7.263 269,056 +0.03(+0.44%)
Nov 04, 2019 7.199 7.256 7.179 7.231 235,451 +0.05(+0.72%)
Nov 01, 2019 7.166 7.212 7.147 7.179 225,243 +0.04(+0.54%)
Oct 31, 2019 7.166 7.199 7.121 7.141 475,868 -0.01(-0.18%)
Oct 30, 2019 7.154 7.186 7.141 7.154 171,799 -0.01(-0.09%)
Oct 29, 2019 7.160 7.175 7.141 7.160 390,200 +0.00(+0.00%)
Oct 28, 2019 7.199 7.205 7.154 7.160 204,915 -0.03(-0.36%)
Oct 25, 2019 7.154 7.192 7.154 7.186 158,712 +0.02(+0.27%)
Oct 24, 2019 7.154 7.205 7.134 7.166 227,593 +0.01(+0.09%)
Oct 23, 2019 7.147 7.160 7.115 7.160 388,614 -0.01(-0.09%)
Oct 22, 2019 7.141 7.192 7.122 7.166 294,209 +0.03(+0.45%)
Oct 21, 2019 7.115 7.147 7.109 7.134 242,579 +0.01(+0.09%)
Oct 18, 2019 7.089 7.128 7.063 7.128 163,686 +0.01(+0.18%)
Oct 17, 2019 7.102 7.160 7.076 7.115 253,827 +0.02(+0.27%)
Oct 16, 2019 7.063 7.096 7.041 7.096 254,948 +0.03(+0.46%)
Oct 15, 2019 7.083 7.128 7.063 7.063 216,829 -0.02(-0.27%)
Oct 14, 2019 7.089 7.121 7.076 7.083 214,088 +0.00(+0.00%)
Oct 11, 2019 7.089 7.109 7.018 7.083 256,333 +0.02(+0.23%)
Oct 10, 2019 7.016 7.086 7.016 7.067 167,547 +0.01(+0.18%)
Oct 09, 2019 7.035 7.086 7.018 7.054 215,494 +0.07(+1.01%)
Oct 08, 2019 6.965 7.028 6.958 6.984 235,257 -0.04(-0.55%)
Oct 07, 2019 6.984 7.022 6.952 7.022 199,431 +0.06(+0.82%)
Oct 04, 2019 6.926 6.977 6.920 6.965 184,377 +0.04(+0.55%)
Oct 03, 2019 6.894 6.958 6.830 6.926 221,658 -0.01(-0.09%)
Oct 02, 2019 6.965 7.009 6.869 6.933 350,458 -0.06(-0.91%)
Oct 01, 2019 7.022 7.041 6.939 6.996 178,418 -0.03(-0.36%)
Sep 30, 2019 7.028 7.048 6.971 7.022 183,935 -0.01(-0.09%)
Sep 27, 2019 7.073 7.073 7.022 7.028 146,311 -0.04(-0.63%)
Sep 26, 2019 7.105 7.143 7.054 7.073 244,443 -0.05(-0.72%)
Sep 25, 2019 7.143 7.223 7.086 7.124 178,904 -0.02(-0.27%)
Sep 24, 2019 7.175 7.213 7.118 7.143 123,623 -0.03(-0.36%)
Sep 23, 2019 7.092 7.182 7.079 7.169 340,894 +0.05(+0.72%)
Sep 20, 2019 7.150 7.188 7.118 7.118 296,382 -0.01(-0.09%)
Sep 19, 2019 7.118 7.150 7.099 7.124 200,891 +0.03(+0.36%)
Sep 18, 2019 7.118 7.131 7.086 7.099 247,604 -0.03(-0.36%)
Sep 17, 2019 7.131 7.150 7.111 7.124 174,342 +0.00(+0.00%)
Sep 16, 2019 7.124 7.150 7.105 7.124 192,341 -0.02(-0.27%)
Sep 13, 2019 7.245 7.245 7.143 7.143 244,531 -0.06(-0.84%)
Sep 12, 2019 7.185 7.229 7.166 7.204 268,578 +0.04(+0.53%)
Sep 11, 2019 7.103 7.191 7.089 7.166 269,116 +0.06(+0.89%)
Sep 10, 2019 7.141 7.141 7.096 7.103 216,507 -0.04(-0.62%)
Sep 09, 2019 7.134 7.147 7.090 7.147 162,039 +0.01(+0.09%)
Sep 06, 2019 7.103 7.179 7.103 7.141 438,768 +0.04(+0.54%)
Sep 05, 2019 7.122 7.128 7.084 7.103 258,459 +0.01(+0.09%)
Sep 04, 2019 7.027 7.096 7.027 7.096 262,288 +0.07(+0.99%)
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.