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 (%)
Feb 27, 2015 5.887 5.927 5.839 5.851 375,865 -0.06(-1.02%)
Feb 26, 2015 5.919 5.975 5.895 5.911 290,667 -0.02(-0.41%)
Feb 25, 2015 5.915 5.963 5.915 5.935 457,880 +0.03(+0.48%)
Feb 24, 2015 5.907 5.935 5.879 5.907 311,806 -0.00(-0.07%)
Feb 23, 2015 5.887 5.927 5.863 5.911 366,487 +0.04(+0.75%)
Feb 20, 2015 5.875 5.935 5.843 5.867 633,399 -0.01(-0.14%)
Feb 19, 2015 5.835 5.887 5.819 5.875 284,834 +0.04(+0.62%)
Feb 18, 2015 5.726 5.867 5.726 5.839 396,598 +0.10(+1.68%)
Feb 17, 2015 5.747 5.775 5.714 5.743 559,674 -0.04(-0.69%)
Feb 13, 2015 5.815 5.783 5.783 5.783 358,340 -0.02(-0.28%)
Feb 12, 2015 5.755 5.815 5.743 5.799 579,464 +0.03(+0.49%)
Feb 11, 2015 5.702 5.783 5.702 5.771 552,250 +0.04(+0.70%)
Feb 10, 2015 5.722 5.755 5.694 5.731 239,374 +0.01(+0.14%)
Feb 09, 2015 5.710 5.747 5.674 5.722 269,927 +0.02(+0.28%)
Feb 06, 2015 5.731 5.751 5.674 5.706 303,145 -0.05(-0.84%)
Feb 05, 2015 5.767 5.771 5.723 5.755 336,849 +0.02(+0.42%)
Feb 04, 2015 5.631 5.774 5.631 5.731 581,003 +0.10(+1.84%)
Feb 03, 2015 5.563 5.663 5.563 5.627 461,141 +0.05(+0.86%)
Feb 02, 2015 5.571 5.591 5.516 5.579 272,697 +0.01(+0.14%)
Jan 30, 2015 5.599 5.603 5.555 5.571 352,727 -0.06(-1.06%)
Jan 29, 2015 5.643 5.655 5.595 5.631 393,486 -0.02(-0.28%)
Jan 28, 2015 5.663 5.691 5.635 5.647 279,949 -0.00(-0.07%)
Jan 27, 2015 5.655 5.675 5.591 5.651 522,132 -0.02(-0.28%)
Jan 26, 2015 5.671 5.691 5.647 5.667 491,118 +0.00(+0.00%)
Jan 23, 2015 5.599 5.679 5.579 5.667 623,865 +0.07(+1.21%)
Jan 22, 2015 5.555 5.639 5.543 5.599 431,179 +0.08(+1.52%)
Jan 21, 2015 5.476 5.532 5.466 5.516 271,587 +0.02(+0.44%)
Jan 20, 2015 5.508 5.524 5.456 5.492 530,506 -0.04(-0.72%)
Jan 16, 2015 5.460 5.547 5.448 5.532 389,845 +0.02(+0.43%)
Jan 15, 2015 5.516 5.559 5.480 5.508 414,810 -0.02(-0.43%)
Jan 14, 2015 5.460 5.555 5.460 5.532 560,581 +0.02(+0.29%)
Jan 13, 2015 5.492 5.528 5.456 5.516 463,624 +0.04(+0.73%)
Jan 12, 2015 5.508 5.508 5.456 5.476 354,381 +0.00(+0.00%)
Jan 09, 2015 5.504 5.535 5.464 5.476 354,700 -0.05(-0.94%)
Jan 08, 2015 5.468 5.559 5.464 5.528 277,829 +0.08(+1.39%)
Jan 07, 2015 5.488 5.516 5.436 5.452 711,430 -0.04(-0.80%)
Jan 06, 2015 5.504 5.543 5.450 5.496 498,109 +0.02(+0.29%)
Jan 05, 2015 5.536 5.553 5.448 5.480 370,497 -0.06(-1.08%)
Jan 02, 2015 5.512 5.540 5.481 5.540 325,027 +0.03(+0.58%)
Dec 31, 2014 5.460 5.508 5.508 5.508 323,423 +0.03(+0.51%)
Dec 30, 2014 5.532 5.551 5.460 5.480 554,246 -0.08(-1.50%)
Dec 29, 2014 5.635 5.635 5.543 5.563 415,874 -0.05(-0.92%)
Dec 26, 2014 5.576 5.651 5.560 5.615 465,466 +0.06(+1.07%)
Dec 24, 2014 5.497 5.556 5.556 5.556 298,657 +0.06(+1.08%)
Dec 23, 2014 5.473 5.524 5.394 5.497 382,618 +0.06(+1.02%)
Dec 22, 2014 5.512 5.538 5.429 5.441 423,401 -0.05(-0.94%)
Dec 19, 2014 5.449 5.508 5.421 5.493 443,174 +0.06(+1.17%)
Dec 18, 2014 5.421 5.473 5.374 5.429 581,214 +0.06(+1.03%)
Dec 17, 2014 5.303 5.390 5.275 5.374 411,060 +0.06(+1.04%)
Dec 16, 2014 5.283 5.338 5.228 5.319 606,356 +0.00(+0.07%)
Dec 15, 2014 5.433 5.433 5.315 5.315 526,866 -0.08(-1.54%)
Dec 12, 2014 5.425 5.445 5.378 5.398 621,527 -0.05(-0.87%)
Dec 11, 2014 5.386 5.493 5.386 5.445 400,105 +0.04(+0.81%)
Dec 10, 2014 5.481 5.508 5.382 5.402 547,532 -0.12(-2.15%)
Dec 09, 2014 5.603 5.603 5.461 5.520 683,693 -0.09(-1.69%)
Dec 08, 2014 5.643 5.667 5.570 5.615 310,242 -0.02(-0.42%)
Dec 05, 2014 5.623 5.666 5.600 5.639 409,723 -0.02(-0.28%)
Dec 04, 2014 5.607 5.655 5.588 5.655 293,357 +0.05(+0.98%)
Dec 03, 2014 5.615 5.631 5.588 5.600 350,843 -0.02(-0.35%)
Dec 02, 2014 5.647 5.674 5.592 5.619 430,967 -0.02(-0.28%)
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.