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 (%)
Dec 31, 2018 5.899 5.899 5.611 5.641 1,902,164 -0.07(-1.26%)
Dec 28, 2018 5.791 5.839 5.659 5.713 1,151,731 -0.08(-1.40%)
Dec 27, 2018 5.544 5.805 5.520 5.794 1,502,273 +0.16(+2.85%)
Dec 26, 2018 5.437 5.639 5.383 5.633 2,290,880 +0.37(+7.13%)
Dec 24, 2018 5.187 5.324 5.133 5.258 1,273,669 +0.07(+1.38%)
Dec 21, 2018 5.228 5.353 5.145 5.187 1,280,899 -0.10(-1.91%)
Dec 20, 2018 5.490 5.562 5.181 5.288 1,626,634 -0.26(-4.61%)
Dec 19, 2018 5.675 5.679 5.496 5.544 1,669,107 -0.10(-1.79%)
Dec 18, 2018 5.663 5.686 5.538 5.645 832,787 -0.02(-0.32%)
Dec 17, 2018 5.859 5.859 5.538 5.663 1,472,665 -0.23(-3.94%)
Dec 14, 2018 5.978 6.008 5.859 5.895 937,263 -0.15(-2.46%)
Dec 13, 2018 6.121 6.144 6.014 6.043 569,062 -0.09(-1.41%)
Dec 12, 2018 6.100 6.165 6.047 6.130 863,218 +0.04(+0.58%)
Dec 11, 2018 6.082 6.118 6.041 6.094 336,382 +0.04(+0.68%)
Dec 10, 2018 6.153 6.153 6.006 6.053 555,685 -0.08(-1.25%)
Dec 07, 2018 6.194 6.218 6.053 6.130 550,554 -0.09(-1.42%)
Dec 06, 2018 6.153 6.224 6.088 6.218 606,871 -0.05(-0.75%)
Dec 04, 2018 6.371 6.389 6.236 6.265 592,422 -0.14(-2.21%)
Dec 03, 2018 6.389 6.436 6.371 6.407 439,897 +0.08(+1.31%)
Nov 30, 2018 6.277 6.330 6.271 6.324 434,104 +0.02(+0.37%)
Nov 29, 2018 6.224 6.330 6.224 6.301 274,267 +0.05(+0.75%)
Nov 28, 2018 6.159 6.265 6.153 6.253 495,829 +0.09(+1.53%)
Nov 27, 2018 6.171 6.200 6.141 6.159 238,753 -0.04(-0.67%)
Nov 26, 2018 6.194 6.242 6.171 6.200 308,736 +0.04(+0.57%)
Nov 23, 2018 6.106 6.165 6.106 6.165 92,380 +0.05(+0.77%)
Nov 21, 2018 6.118 6.118 6.118 0 +0.01(+0.10%)
Nov 20, 2018 6.224 6.236 6.076 6.112 698,684 -0.16(-2.54%)
Nov 19, 2018 6.360 6.377 6.265 6.271 265,134 -0.11(-1.67%)
Nov 16, 2018 6.354 6.407 6.336 6.377 307,652 +0.03(+0.46%)
Nov 15, 2018 6.354 6.389 6.342 6.348 278,499 -0.05(-0.74%)
Nov 14, 2018 6.425 6.448 6.354 6.395 322,438 -0.02(-0.37%)
Nov 13, 2018 6.413 6.472 6.401 6.419 297,040 +0.01(+0.18%)
Nov 12, 2018 6.460 6.513 6.389 6.407 357,616 -0.09(-1.45%)
Nov 09, 2018 6.537 6.572 6.448 6.501 540,892 -0.06(-0.85%)
Nov 08, 2018 6.587 6.592 6.534 6.557 371,118 -0.02(-0.27%)
Nov 07, 2018 6.540 6.586 6.540 6.575 515,468 +0.06(+0.90%)
Nov 06, 2018 6.516 6.528 6.488 6.516 265,511 +0.01(+0.18%)
Nov 05, 2018 6.393 6.505 6.393 6.505 396,228 +0.10(+1.55%)
Nov 02, 2018 6.411 6.464 6.388 6.405 487,298 -0.02(-0.27%)
Nov 01, 2018 6.352 6.463 6.352 6.423 626,501 +0.06(+1.01%)
Oct 31, 2018 6.294 6.393 6.294 6.358 370,584 +0.11(+1.69%)
Oct 30, 2018 6.317 6.347 6.235 6.253 415,949 -0.10(-1.57%)
Oct 29, 2018 6.347 6.411 6.311 6.352 582,136 +0.02(+0.28%)
Oct 26, 2018 6.341 6.364 6.276 6.335 403,092 -0.07(-1.10%)
Oct 25, 2018 6.399 6.452 6.388 6.405 345,968 -0.03(-0.45%)
Oct 24, 2018 6.528 6.530 6.428 6.434 498,027 -0.07(-1.08%)
Oct 23, 2018 6.475 6.528 6.399 6.505 447,545 -0.04(-0.63%)
Oct 22, 2018 6.516 6.569 6.487 6.546 475,135 +0.03(+0.45%)
Oct 19, 2018 6.540 6.616 6.493 6.516 519,238 +0.02(+0.36%)
Oct 18, 2018 6.551 6.581 6.469 6.493 330,838 -0.09(-1.42%)
Oct 17, 2018 6.551 6.592 6.487 6.587 413,921 +0.05(+0.81%)
Oct 16, 2018 6.452 6.563 6.414 6.534 623,719 +0.14(+2.20%)
Oct 15, 2018 6.393 6.405 6.306 6.393 491,465 +0.01(+0.09%)
Oct 12, 2018 6.347 6.393 6.323 6.388 517,188 +0.12(+1.96%)
Oct 11, 2018 6.270 6.399 6.253 6.265 997,181 -0.07(-1.15%)
Oct 10, 2018 6.500 6.532 6.332 6.338 856,477 -0.24(-3.71%)
Oct 09, 2018 6.448 6.593 6.419 6.582 953,204 +0.08(+1.16%)
Oct 08, 2018 6.622 6.663 6.489 6.506 815,813 -0.17(-2.61%)
Oct 05, 2018 6.762 6.814 6.593 6.680 791,858 -0.12(-1.79%)
Oct 04, 2018 6.826 6.872 6.779 6.802 754,086 -0.06(-0.85%)
Oct 03, 2018 6.855 6.924 6.739 6.861 1,668,832 -0.03(-0.42%)
Oct 02, 2018 7.488 7.500 6.797 6.890 2,805,822 -0.86(-11.09%)
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.