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 )

11.22 -0.19 (-1.67%)
Streaming Delayed Price Updated: 1:33 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 (%)
Dec 31, 2013 4.756 4.742 4.742 4.742 412,563 +0.01(+0.23%)
Dec 30, 2013 4.749 4.771 4.725 4.731 409,834 -0.04(-0.77%)
Dec 27, 2013 4.826 4.826 4.727 4.768 447,903 -0.03(-0.65%)
Dec 26, 2013 4.846 4.864 4.777 4.799 516,617 -0.03(-0.60%)
Dec 24, 2013 4.824 4.828 4.770 4.828 191,563 +0.03(+0.53%)
Dec 23, 2013 4.791 4.810 4.751 4.802 566,551 +0.05(+1.00%)
Dec 20, 2013 4.719 4.777 4.682 4.755 823,063 +0.04(+0.93%)
Dec 19, 2013 4.711 4.725 4.693 4.711 436,708 +0.00(+0.00%)
Dec 18, 2013 4.682 4.726 4.671 4.711 546,387 +0.03(+0.70%)
Dec 17, 2013 4.617 4.682 4.609 4.678 766,474 +0.05(+1.10%)
Dec 16, 2013 4.635 4.653 4.606 4.627 560,010 +0.00(+0.08%)
Dec 13, 2013 4.631 4.646 4.591 4.624 423,606 -0.01(-0.16%)
Dec 12, 2013 4.642 4.664 4.609 4.631 485,022 -0.01(-0.31%)
Dec 11, 2013 4.638 4.657 4.606 4.646 442,691 -0.01(-0.16%)
Dec 10, 2013 4.664 4.668 4.635 4.653 377,053 -0.01(-0.31%)
Dec 09, 2013 4.638 4.671 4.620 4.668 626,600 +0.04(+0.91%)
Dec 06, 2013 4.626 4.651 4.615 4.626 0 +0.01(+0.24%)
Dec 05, 2013 4.622 4.647 4.597 4.615 0 -0.03(-0.55%)
Dec 04, 2013 4.669 4.684 4.622 4.640 0 -0.02(-0.40%)
Dec 03, 2013 4.687 4.687 4.644 4.659 0 -0.03(-0.69%)
Dec 02, 2013 4.694 4.702 4.684 4.691 0 -0.01(-0.31%)
Nov 29, 2013 4.698 4.705 4.680 4.705 0 +0.01(+0.15%)
Nov 27, 2013 4.676 4.698 4.658 4.698 0 +0.04(+0.85%)
Nov 26, 2013 4.640 4.687 4.624 4.658 0 +0.00(+0.08%)
Nov 25, 2013 4.636 4.669 4.622 4.655 0 +0.00(+0.08%)
Nov 22, 2013 4.615 4.673 4.615 4.651 0 +0.02(+0.39%)
Nov 21, 2013 4.662 4.662 4.615 4.633 0 -0.01(-0.31%)
Nov 20, 2013 4.673 4.683 4.633 4.647 0 -0.02(-0.39%)
Nov 19, 2013 4.684 4.684 4.651 4.665 0 +0.00(+0.00%)
Nov 18, 2013 4.694 4.702 4.655 4.665 0 -0.01(-0.23%)
Nov 15, 2013 4.669 4.691 4.629 4.676 0 +0.01(+0.23%)
Nov 14, 2013 4.633 4.669 4.622 4.665 0 +0.07(+1.58%)
Nov 12, 2013 4.647 4.651 4.582 4.593 0 -0.06(-1.32%)
Nov 11, 2013 4.651 4.658 4.626 4.655 0 +0.02(+0.47%)
Nov 08, 2013 4.611 4.640 4.593 4.633 0 +0.04(+0.79%)
Nov 07, 2013 4.626 4.633 4.597 4.597 0 +0.00(+0.04%)
Nov 06, 2013 4.602 4.609 4.588 4.595 0 +0.00(+0.08%)
Nov 05, 2013 4.598 4.602 4.566 4.591 0 -0.02(-0.39%)
Nov 04, 2013 4.631 4.638 4.595 4.609 0 -0.02(-0.47%)
Nov 01, 2013 4.606 4.638 4.595 4.631 0 +0.01(+0.23%)
Oct 31, 2013 4.624 4.627 4.584 4.620 0 +0.02(+0.39%)
Oct 30, 2013 4.613 4.645 4.573 4.602 0 -0.02(-0.39%)
Oct 29, 2013 4.638 4.652 4.607 4.620 0 -0.01(-0.23%)
Oct 28, 2013 4.638 4.649 4.620 4.631 0 -0.02(-0.46%)
Oct 25, 2013 4.638 4.652 4.609 4.652 0 +0.01(+0.31%)
Oct 24, 2013 4.598 4.638 4.591 4.638 0 +0.06(+1.41%)
Oct 23, 2013 4.602 4.605 4.573 4.573 0 -0.04(-0.86%)
Oct 22, 2013 4.548 4.613 4.548 4.613 0 +0.06(+1.26%)
Oct 21, 2013 4.541 4.555 4.519 4.555 0 +0.01(+0.32%)
Oct 18, 2013 4.559 4.559 4.518 4.541 509,929 -0.03(-0.55%)
Oct 17, 2013 4.465 4.573 4.465 4.566 0 +0.09(+2.09%)
Oct 16, 2013 4.426 4.473 4.426 4.473 0 +0.04(+0.97%)
Oct 15, 2013 4.444 4.455 4.411 4.429 0 -0.01(-0.24%)
Oct 14, 2013 4.447 4.447 4.411 4.440 0 -0.02(-0.40%)
Oct 11, 2013 4.394 4.458 4.394 4.458 0 +0.05(+1.06%)
Oct 10, 2013 4.401 4.422 4.386 4.411 0 +0.03(+0.66%)
Oct 09, 2013 4.376 4.397 4.358 4.383 0 -0.01(-0.25%)
Oct 08, 2013 4.433 4.437 4.365 4.394 0 -0.03(-0.61%)
Oct 07, 2013 4.403 4.442 4.403 4.420 0 -0.01(-0.32%)
Oct 04, 2013 4.360 4.442 4.360 4.435 0 +0.03(+0.57%)
Oct 03, 2013 4.413 4.438 4.395 4.410 0 -0.03(-0.64%)
Oct 02, 2013 4.424 4.449 4.413 4.438 0 -0.06(-1.35%)
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.