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 )

11.19 -0.22 (-1.91%)
Streaming Delayed Price Updated: 2:01 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 (%)
Mar 29, 2018 6.483 6.483 6.483 0 +0.05(+0.78%)
Mar 28, 2018 6.466 6.466 6.394 6.433 294,987 -0.02(-0.26%)
Mar 27, 2018 6.532 6.543 6.444 6.449 284,508 -0.06(-0.94%)
Mar 26, 2018 6.483 6.538 6.471 6.510 392,366 +0.07(+1.03%)
Mar 23, 2018 6.527 6.577 6.427 6.444 550,035 -0.09(-1.36%)
Mar 22, 2018 6.588 6.621 6.513 6.532 272,143 -0.07(-1.09%)
Mar 21, 2018 6.577 6.604 6.569 6.604 257,403 +0.01(+0.08%)
Mar 20, 2018 6.549 6.610 6.524 6.599 428,520 +0.08(+1.19%)
Mar 19, 2018 6.566 6.579 6.483 6.521 219,115 -0.04(-0.68%)
Mar 16, 2018 6.610 6.615 6.555 6.566 295,160 -0.05(-0.75%)
Mar 15, 2018 6.571 6.615 6.555 6.615 216,694 +0.06(+0.84%)
Mar 14, 2018 6.604 6.621 6.549 6.560 260,011 -0.02(-0.25%)
Mar 13, 2018 6.627 6.665 6.566 6.577 313,797 -0.04(-0.67%)
Mar 12, 2018 6.627 6.693 6.607 6.621 186,084 -0.01(-0.17%)
Mar 09, 2018 6.638 6.660 6.593 6.632 394,987 +0.04(+0.59%)
Mar 08, 2018 6.637 6.637 6.571 6.593 246,320 -0.02(-0.25%)
Mar 07, 2018 6.489 6.637 6.489 6.610 936,080 +0.12(+1.78%)
Mar 06, 2018 6.428 6.516 6.428 6.494 270,948 +0.07(+1.03%)
Mar 05, 2018 6.374 6.445 6.374 6.428 363,986 +0.00(+0.00%)
Mar 02, 2018 6.368 6.439 6.346 6.428 339,982 +0.05(+0.86%)
Mar 01, 2018 6.428 6.439 6.363 6.374 329,546 -0.05(-0.85%)
Feb 28, 2018 6.478 6.489 6.426 6.428 315,912 -0.05(-0.85%)
Feb 27, 2018 6.478 6.527 6.456 6.483 322,309 +0.00(+0.00%)
Feb 26, 2018 6.494 6.516 6.439 6.483 315,845 +0.02(+0.25%)
Feb 23, 2018 6.461 6.494 6.450 6.467 252,144 +0.04(+0.60%)
Feb 22, 2018 6.472 6.489 6.418 6.428 286,042 -0.03(-0.43%)
Feb 21, 2018 6.472 6.500 6.434 6.456 349,976 +0.00(+0.00%)
Feb 20, 2018 6.467 6.478 6.434 6.456 493,120 +0.01(+0.09%)
Feb 16, 2018 6.450 6.450 6.450 0 +0.05(+0.86%)
Feb 15, 2018 6.368 6.423 6.353 6.396 332,789 +0.05(+0.78%)
Feb 14, 2018 6.308 6.374 6.302 6.346 337,707 +0.02(+0.26%)
Feb 13, 2018 6.297 6.335 6.275 6.330 442,557 +0.02(+0.35%)
Feb 12, 2018 6.214 6.313 6.209 6.308 441,508 +0.10(+1.68%)
Feb 09, 2018 6.269 6.324 6.099 6.203 618,917 -0.02(-0.26%)
Feb 08, 2018 6.367 6.367 6.209 6.220 482,812 -0.10(-1.64%)
Feb 07, 2018 6.356 6.432 6.323 6.323 501,608 -0.04(-0.60%)
Feb 06, 2018 6.035 6.378 5.773 6.361 1,617,552 +0.22(+3.64%)
Feb 05, 2018 6.427 6.435 5.996 6.138 1,281,566 -0.31(-4.81%)
Feb 02, 2018 6.514 6.536 6.427 6.448 505,851 -0.07(-1.09%)
Feb 01, 2018 6.595 6.612 6.514 6.519 361,778 -0.06(-0.91%)
Jan 31, 2018 6.519 6.617 6.495 6.579 360,636 +0.07(+1.00%)
Jan 30, 2018 6.568 6.574 6.541 6.514 380,556 -0.10(-1.48%)
Jan 29, 2018 6.683 6.688 6.585 6.612 369,080 -0.06(-0.90%)
Jan 26, 2018 6.672 6.677 6.628 6.672 278,164 +0.01(+0.16%)
Jan 25, 2018 6.672 6.685 6.623 6.661 417,057 -0.01(-0.16%)
Jan 24, 2018 6.666 6.764 6.645 6.672 492,618 +0.02(+0.25%)
Jan 23, 2018 6.634 6.688 6.632 6.655 381,461 +0.00(+0.00%)
Jan 22, 2018 6.639 6.655 6.590 6.655 461,205 +0.04(+0.66%)
Jan 19, 2018 6.623 6.623 6.579 6.612 287,192 +0.02(+0.33%)
Jan 18, 2018 6.557 6.623 6.538 6.590 344,137 +0.04(+0.67%)
Jan 17, 2018 6.552 6.595 6.525 6.546 520,125 +0.00(+0.00%)
Jan 16, 2018 6.634 6.634 6.536 6.546 444,790 -0.04(-0.66%)
Jan 12, 2018 6.590 6.590 6.590 0 +0.05(+0.83%)
Jan 11, 2018 6.536 6.557 6.514 6.536 328,205 -0.01(-0.08%)
Jan 10, 2018 6.585 6.585 6.530 6.541 251,437 -0.04(-0.58%)
Jan 09, 2018 6.536 6.612 6.536 6.579 450,996 +0.04(+0.67%)
Jan 08, 2018 6.536 6.552 6.503 6.536 341,582 -0.01(-0.08%)
Jan 05, 2018 6.563 6.563 6.525 6.541 339,240 +0.00(+0.04%)
Jan 04, 2018 6.530 6.552 6.487 6.538 559,509 +0.06(+0.88%)
Jan 03, 2018 6.465 6.514 6.426 6.481 618,814 +0.04(+0.59%)
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.