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 (%)
Apr 28, 2017 5.911 5.921 5.861 5.881 340,121 -0.02(-0.34%)
Apr 27, 2017 5.881 5.906 5.854 5.901 377,568 +0.03(+0.52%)
Apr 26, 2017 5.861 5.896 5.856 5.871 489,152 +0.03(+0.52%)
Apr 25, 2017 5.821 5.841 5.815 5.841 654,161 +0.05(+0.87%)
Apr 24, 2017 5.805 5.821 5.785 5.790 465,343 +0.03(+0.44%)
Apr 21, 2017 5.755 5.770 5.725 5.765 394,097 +0.02(+0.26%)
Apr 20, 2017 5.720 5.765 5.715 5.750 424,142 +0.04(+0.62%)
Apr 19, 2017 5.745 5.780 5.706 5.714 421,644 -0.02(-0.26%)
Apr 18, 2017 5.699 5.745 5.697 5.730 357,803 +0.02(+0.35%)
Apr 17, 2017 5.679 5.750 5.677 5.709 591,651 +0.04(+0.62%)
Apr 13, 2017 5.689 5.714 5.661 5.674 307,238 +0.00(+0.00%)
Apr 12, 2017 5.714 5.725 5.669 5.674 809,872 -0.03(-0.44%)
Apr 11, 2017 5.654 5.705 5.644 5.699 523,808 +0.04(+0.62%)
Apr 10, 2017 5.664 5.694 5.644 5.664 580,732 +0.01(+0.09%)
Apr 07, 2017 5.669 5.709 5.659 5.659 529,274 -0.04(-0.62%)
Apr 06, 2017 5.699 5.714 5.664 5.694 533,762 +0.00(+0.09%)
Apr 05, 2017 5.729 5.729 5.669 5.689 513,030 -0.02(-0.26%)
Apr 04, 2017 5.714 5.729 5.684 5.704 467,788 -0.00(-0.09%)
Apr 03, 2017 5.709 5.729 5.689 5.709 465,040 +0.01(+0.18%)
Mar 31, 2017 5.694 5.719 5.681 5.699 459,650 +0.00(+0.09%)
Mar 30, 2017 5.679 5.704 5.674 5.694 532,689 +0.02(+0.35%)
Mar 29, 2017 5.679 5.679 5.654 5.674 519,377 +0.03(+0.53%)
Mar 28, 2017 5.589 5.679 5.589 5.644 525,884 +0.06(+0.98%)
Mar 27, 2017 5.569 5.599 5.544 5.589 273,117 +0.00(+0.09%)
Mar 24, 2017 5.584 5.624 5.579 5.584 216,682 +0.01(+0.09%)
Mar 23, 2017 5.559 5.624 5.539 5.579 412,686 +0.02(+0.27%)
Mar 22, 2017 5.519 5.579 5.502 5.564 395,085 +0.05(+0.82%)
Mar 21, 2017 5.619 5.644 5.509 5.519 493,413 -0.11(-1.87%)
Mar 20, 2017 5.634 5.666 5.619 5.624 386,116 -0.01(-0.18%)
Mar 17, 2017 5.589 5.644 5.589 5.634 409,570 +0.06(+1.08%)
Mar 16, 2017 5.594 5.609 5.559 5.574 581,996 +0.00(+0.00%)
Mar 15, 2017 5.499 5.582 5.479 5.574 463,591 +0.10(+1.74%)
Mar 14, 2017 5.494 5.519 5.464 5.479 397,257 -0.01(-0.18%)
Mar 13, 2017 5.529 5.554 5.489 5.489 474,217 -0.02(-0.36%)
Mar 10, 2017 5.494 5.539 5.464 5.509 605,370 +0.05(+0.82%)
Mar 09, 2017 5.519 5.558 5.449 5.464 1,199,723 -0.07(-1.27%)
Mar 08, 2017 5.684 5.689 5.529 5.534 677,889 -0.13(-2.30%)
Mar 07, 2017 5.644 5.678 5.644 5.664 548,054 +0.01(+0.26%)
Mar 06, 2017 5.674 5.674 5.639 5.649 520,699 -0.01(-0.26%)
Mar 03, 2017 5.684 5.694 5.649 5.664 591,812 +0.00(+0.09%)
Mar 02, 2017 5.664 5.679 5.644 5.659 623,160 +0.01(+0.18%)
Mar 01, 2017 5.630 5.669 5.626 5.649 507,358 +0.05(+0.89%)
Feb 28, 2017 5.630 5.664 5.585 5.600 952,196 -0.03(-0.62%)
Feb 27, 2017 5.639 5.664 5.620 5.635 704,636 +0.01(+0.18%)
Feb 24, 2017 5.630 5.649 5.615 5.625 427,386 -0.01(-0.18%)
Feb 23, 2017 5.630 5.654 5.600 5.635 404,166 +0.01(+0.26%)
Feb 22, 2017 5.610 5.635 5.609 5.620 396,236 +0.02(+0.35%)
Feb 21, 2017 5.620 5.635 5.590 5.600 556,066 -0.00(-0.09%)
Feb 17, 2017 5.605 5.605 5.605 0 -0.02(-0.35%)
Feb 16, 2017 5.649 5.659 5.605 5.625 638,057 -0.01(-0.26%)
Feb 15, 2017 5.639 5.664 5.615 5.639 552,042 +0.02(+0.35%)
Feb 14, 2017 5.649 5.654 5.600 5.620 612,087 -0.01(-0.26%)
Feb 13, 2017 5.585 5.654 5.578 5.635 523,546 +0.07(+1.25%)
Feb 10, 2017 5.585 5.585 5.545 5.565 324,294 +0.00(+0.09%)
Feb 09, 2017 5.545 5.572 5.530 5.560 541,756 +0.02(+0.45%)
Feb 08, 2017 5.550 5.647 5.530 5.535 1,129,942 +0.00(+0.09%)
Feb 07, 2017 5.525 5.565 5.516 5.530 617,794 +0.02(+0.36%)
Feb 06, 2017 5.516 5.525 5.501 5.511 452,163 +0.00(+0.09%)
Feb 03, 2017 5.491 5.530 5.486 5.506 404,959 +0.02(+0.36%)
Feb 02, 2017 5.471 5.506 5.442 5.486 651,640 +0.03(+0.54%)
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.