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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2013 4.610 4.641 4.563 4.571 608,284 -0.07(-1.53%)
May 30, 2013 4.556 4.656 4.556 4.641 0 +0.05(+1.16%)
May 29, 2013 4.634 4.659 4.549 4.588 910,729 -0.08(-1.75%)
May 28, 2013 4.659 4.673 4.627 4.670 547,465 +0.04(+0.84%)
May 24, 2013 4.652 4.659 4.627 4.631 0 -0.04(-0.76%)
May 23, 2013 4.663 4.673 4.602 4.666 0 +0.00(+0.08%)
May 22, 2013 4.769 4.769 4.645 4.663 0 -0.11(-2.38%)
May 21, 2013 4.755 4.783 4.739 4.776 0 +0.01(+0.30%)
May 20, 2013 4.751 4.762 4.716 4.762 0 +0.02(+0.37%)
May 17, 2013 4.776 4.776 4.727 4.744 0 -0.03(-0.59%)
May 16, 2013 4.741 4.773 4.741 4.773 685,094 +0.03(+0.60%)
May 15, 2013 4.727 4.758 4.723 4.744 0 +0.04(+0.90%)
May 13, 2013 4.712 4.730 4.688 4.702 0 -0.01(-0.15%)
May 10, 2013 4.673 4.716 4.666 4.709 0 +0.04(+0.84%)
May 09, 2013 4.673 4.673 4.638 4.670 0 +0.01(+0.23%)
May 08, 2013 4.624 4.673 4.610 4.659 0 +0.01(+0.23%)
May 07, 2013 4.599 4.649 4.595 4.649 0 +0.04(+0.77%)
May 06, 2013 4.599 4.617 4.595 4.613 0 +0.01(+0.15%)
May 03, 2013 4.624 4.631 4.595 4.606 0 -0.01(-0.23%)
May 02, 2013 4.610 4.617 4.585 4.617 0 +0.01(+0.31%)
May 01, 2013 4.610 4.613 4.595 4.602 450,900 -0.00(-0.08%)
Apr 30, 2013 4.599 4.606 4.581 4.606 0 +0.01(+0.31%)
Apr 29, 2013 4.560 4.595 4.556 4.592 606,253 +0.01(+0.31%)
Apr 26, 2013 4.571 4.578 4.553 4.578 341,806 +0.00(+0.08%)
Apr 25, 2013 4.549 4.574 4.546 4.574 532,033 +0.03(+0.70%)
Apr 24, 2013 4.521 4.542 4.507 4.542 0 +0.04(+0.79%)
Apr 23, 2013 4.482 4.524 4.482 4.507 786,962 +0.03(+0.63%)
Apr 22, 2013 4.485 4.492 4.461 4.478 391,406 -0.01(-0.16%)
Apr 19, 2013 4.485 4.489 4.457 4.485 469,505 +0.01(+0.16%)
Apr 18, 2013 4.485 4.490 4.453 4.478 398,933 -0.01(-0.24%)
Apr 17, 2013 4.489 4.500 4.475 4.489 610,306 +0.00(+0.00%)
Apr 16, 2013 4.475 4.496 4.461 4.489 578,996 +0.01(+0.32%)
Apr 15, 2013 4.503 4.503 4.439 4.475 699,708 -0.03(-0.63%)
Apr 12, 2013 4.457 4.510 4.453 4.503 684,121 +0.02(+0.47%)
Apr 11, 2013 4.482 4.510 4.464 4.482 556,225 +0.01(+0.32%)
Apr 10, 2013 4.461 4.489 4.454 4.468 669,887 -0.01(-0.32%)
Apr 09, 2013 4.489 4.489 4.464 4.482 558,715 +0.01(+0.32%)
Apr 08, 2013 4.471 4.478 4.443 4.468 556,039 -0.01(-0.32%)
Apr 05, 2013 4.436 4.489 4.407 4.482 696,637 +0.01(+0.16%)
Apr 04, 2013 4.453 4.485 4.446 4.475 496,960 +0.02(+0.40%)
Apr 03, 2013 4.496 4.507 4.457 4.457 874,951 -0.07(-1.57%)
Apr 02, 2013 4.546 4.546 4.503 4.528 601,177 -0.02(-0.39%)
Apr 01, 2013 4.535 4.549 4.524 4.546 341,677 +0.00(+0.08%)
Mar 28, 2013 4.553 4.553 4.507 4.542 683,681 +0.01(+0.16%)
Mar 27, 2013 4.521 4.535 4.517 4.535 427,850 +0.01(+0.16%)
Mar 26, 2013 4.510 4.532 4.502 4.528 545,201 +0.04(+0.79%)
Mar 25, 2013 4.514 4.535 4.489 4.492 555,579 -0.02(-0.55%)
Mar 22, 2013 4.507 4.528 4.503 4.517 695,972 +0.00(+0.00%)
Mar 21, 2013 4.492 4.517 4.489 4.517 815,082 +0.03(+0.63%)
Mar 20, 2013 4.485 4.503 4.464 4.489 578,000 +0.02(+0.56%)
Mar 19, 2013 4.446 4.482 4.432 4.464 596,168 +0.01(+0.16%)
Mar 18, 2013 4.457 4.514 4.443 4.457 746,192 -0.04(-0.87%)
Mar 15, 2013 4.517 4.517 4.468 4.496 679,890 -0.01(-0.16%)
Mar 14, 2013 4.496 4.503 4.485 4.503 443,316 +0.00(+0.00%)
Mar 13, 2013 4.500 4.507 4.485 4.503 406,763 +0.01(+0.16%)
Mar 12, 2013 4.478 4.514 4.475 4.496 449,092 +0.01(+0.24%)
Mar 11, 2013 4.489 4.500 4.475 4.485 431,093 -0.01(-0.28%)
Mar 08, 2013 4.492 4.503 4.461 4.498 474,821 -0.02(-0.35%)
Mar 07, 2013 4.482 4.514 4.478 4.514 546,896 +0.03(+0.63%)
Mar 06, 2013 4.468 4.485 4.468 4.485 584,707 +0.02(+0.40%)
Mar 05, 2013 4.450 4.475 4.450 4.468 648,115 +0.03(+0.64%)
Mar 04, 2013 4.450 4.450 4.408 4.439 514,296 -0.01(-0.16%)
Mar 01, 2013 4.425 4.450 4.407 4.446 478,290 +0.00(+0.04%)
Feb 28, 2013 4.439 4.464 4.414 4.445 573,601 -0.00(-0.04%)
Feb 27, 2013 4.422 4.450 4.404 4.446 655,853 +0.02(+0.40%)
Feb 26, 2013 4.379 4.429 4.379 4.429 763,982 +0.05(+1.05%)
Feb 25, 2013 4.425 4.432 4.383 4.383 683,650 -0.05(-1.20%)
Feb 22, 2013 4.439 4.451 4.411 4.436 614,178 -0.01(-0.24%)
Feb 21, 2013 4.471 4.471 4.400 4.446 639,504 -0.03(-0.63%)
Feb 20, 2013 4.485 4.500 4.443 4.475 509,812 -0.02(-0.47%)
Feb 19, 2013 4.475 4.500 4.439 4.496 670,437 +0.02(+0.40%)
Feb 15, 2013 4.482 4.482 4.453 4.478 452,600 +0.00(+0.08%)
Feb 14, 2013 4.485 4.492 4.457 4.475 537,270 -0.01(-0.24%)
Feb 13, 2013 4.489 4.503 4.471 4.485 726,712 -0.00(-0.08%)
Feb 12, 2013 4.453 4.489 4.443 4.489 834,711 +0.01(+0.32%)
Feb 11, 2013 4.496 4.496 4.450 4.475 676,218 -0.01(-0.24%)
Feb 08, 2013 4.475 4.489 4.461 4.485 878,109 -0.02(-0.39%)
Feb 07, 2013 4.539 4.539 4.496 4.503 575,092 -0.03(-0.70%)
Feb 06, 2013 4.510 4.535 4.510 4.535 468,371 +0.03(+0.63%)
Feb 04, 2013 4.532 4.535 4.478 4.507 612,433 -0.02(-0.55%)
Feb 01, 2013 4.535 4.539 4.521 4.532 535,042 +0.01(+0.16%)
Jan 31, 2013 4.503 4.524 4.485 4.524 559,189 +0.03(+0.63%)
Jan 30, 2013 4.521 4.524 4.482 4.496 533,333 -0.01(-0.31%)
Jan 29, 2013 4.532 4.537 4.503 4.510 651,987 -0.02(-0.47%)
Jan 28, 2013 4.532 4.546 4.510 4.532 519,570 -0.01(-0.23%)
Jan 25, 2013 4.524 4.546 4.510 4.542 611,417 -0.01(-0.23%)
Jan 24, 2013 4.556 4.571 4.539 4.553 538,277 +0.01(+0.23%)
Jan 23, 2013 4.556 4.567 4.539 4.542 616,748 -0.01(-0.23%)
Jan 22, 2013 4.521 4.553 4.521 4.553 506,535 +0.03(+0.63%)
Jan 18, 2013 4.524 4.532 4.507 4.524 318,130 +0.00(+0.00%)
Jan 17, 2013 4.521 4.524 4.500 4.524 575,750 +0.02(+0.47%)
Jan 16, 2013 4.492 4.521 4.489 4.503 547,178 -0.00(-0.08%)
Jan 15, 2013 4.503 4.514 4.490 4.507 682,508 +0.00(+0.08%)
Jan 14, 2013 4.482 4.510 4.482 4.503 620,831 +0.00(+0.00%)
Jan 11, 2013 4.510 4.514 4.482 4.503 570,487 -0.00(-0.08%)
Jan 10, 2013 4.461 4.514 4.461 4.507 900,009 +0.03(+0.71%)
Jan 09, 2013 4.482 4.503 4.464 4.475 510,108 -0.02(-0.39%)
Jan 08, 2013 4.482 4.492 4.446 4.492 557,127 -0.00(-0.08%)
Jan 07, 2013 4.425 4.503 4.425 4.496 938,209 +0.05(+1.20%)
Jan 04, 2013 4.432 4.464 4.425 4.443 732,093 +0.02(+0.48%)
Jan 03, 2013 4.354 4.422 4.354 4.422 763,353 +0.05(+1.22%)
Jan 02, 2013 4.375 4.375 4.305 4.368 402,445 +0.06(+1.48%)
Dec 31, 2012 4.244 4.312 4.244 4.305 706,880 +0.05(+1.25%)
Dec 28, 2012 4.262 4.283 4.246 4.251 550,624 -0.05(-1.07%)
Dec 27, 2012 4.294 4.297 4.237 4.297 581,607 -0.01(-0.31%)
Dec 26, 2012 4.273 4.326 4.262 4.311 485,735 +0.03(+0.65%)
Dec 24, 2012 4.273 4.300 4.269 4.283 539,394 -0.01(-0.17%)
Dec 21, 2012 4.276 4.315 4.276 4.290 738,292 -0.04(-0.82%)
Dec 20, 2012 4.301 4.333 4.294 4.326 484,754 +0.01(+0.25%)
Dec 19, 2012 4.294 4.340 4.294 4.315 580,581 +0.02(+0.56%)
Dec 18, 2012 4.266 4.322 4.266 4.291 812,307 +0.02(+0.43%)
Dec 17, 2012 4.283 4.305 4.269 4.273 664,672 -0.01(-0.25%)
Dec 14, 2012 4.297 4.301 4.269 4.283 544,309 -0.01(-0.25%)
Dec 13, 2012 4.273 4.294 4.269 4.294 714,873 +0.00(+0.08%)
Dec 12, 2012 4.262 4.301 4.262 4.290 671,627 +0.01(+0.33%)
Dec 11, 2012 4.269 4.276 4.262 4.276 673,099 +0.01(+0.17%)
Dec 10, 2012 4.262 4.290 4.248 4.269 619,763 -0.01(-0.33%)
Dec 07, 2012 4.287 4.287 4.237 4.283 632,197 -0.01(-0.33%)
Dec 06, 2012 4.297 4.314 4.290 4.297 511,893 -0.02(-0.41%)
Dec 05, 2012 4.354 4.354 4.308 4.315 530,166 -0.04(-0.98%)
Dec 04, 2012 4.336 4.358 4.326 4.358 314,972 +0.01(+0.24%)
Nov 30, 2012 4.347 4.361 4.326 4.347 437,647 -0.01(-0.33%)
Nov 29, 2012 4.358 4.375 4.347 4.361 338,837 +0.01(+0.29%)
Nov 28, 2012 4.340 4.358 4.322 4.349 537,961 +0.01(+0.29%)
Nov 27, 2012 4.326 4.336 4.297 4.336 501,058 +0.01(+0.33%)
Nov 26, 2012 4.329 4.329 4.290 4.322 428,174 -0.01(-0.25%)
Nov 23, 2012 4.326 4.333 4.308 4.333 144,890 +0.02(+0.49%)
Nov 21, 2012 4.266 4.312 4.237 4.312 467,756 +0.07(+1.76%)
Nov 20, 2012 4.269 4.290 4.230 4.237 611,666 -0.04(-0.91%)
Nov 19, 2012 4.237 4.347 4.237 4.276 630,962 +0.04(+1.01%)
Nov 16, 2012 4.156 4.234 4.136 4.234 1,061,480 +0.09(+2.23%)
Nov 15, 2012 4.117 4.156 4.085 4.141 1,868,573 -0.03(-0.68%)
Nov 14, 2012 4.290 4.290 4.166 4.170 1,054,105 -0.10(-2.24%)
Nov 13, 2012 4.297 4.297 4.255 4.266 654,407 -0.02(-0.58%)
Nov 12, 2012 4.297 4.308 4.276 4.290 503,619 -0.01(-0.25%)
Nov 09, 2012 4.308 4.326 4.294 4.301 554,925 -0.02(-0.41%)
Nov 08, 2012 4.372 4.372 4.312 4.319 554,471 -0.08(-1.77%)
Nov 07, 2012 4.422 4.432 4.379 4.397 709,850 -0.02(-0.40%)
Nov 06, 2012 4.397 4.443 4.397 4.414 497,538 +0.01(+0.16%)
Nov 05, 2012 4.432 4.436 4.393 4.407 520,422 -0.03(-0.64%)
Nov 02, 2012 4.450 4.450 4.432 4.436 273,032 -0.01(-0.24%)
Nov 01, 2012 4.425 4.446 4.414 4.446 355,829 +0.04(+0.88%)
Oct 31, 2012 4.418 4.443 4.393 4.407 513,055 -0.02(-0.56%)
Oct 26, 2012 4.418 4.432 4.432 4.432 438,550 -0.00(-0.08%)
Oct 25, 2012 4.432 4.457 4.422 4.436 319,005 -0.01(-0.16%)
Oct 24, 2012 4.432 4.446 4.414 4.443 496,168 -0.00(-0.08%)
Oct 23, 2012 4.446 4.450 4.414 4.446 435,377 +0.00(+0.08%)
Oct 19, 2012 4.450 4.450 4.418 4.443 425,545 -0.01(-0.16%)
Oct 18, 2012 4.422 4.450 4.414 4.450 383,278 +0.04(+0.88%)
Oct 17, 2012 4.461 4.461 4.407 4.411 645,808 -0.04(-0.80%)
Oct 16, 2012 4.411 4.446 4.400 4.446 571,499 +0.05(+1.21%)
Oct 15, 2012 4.397 4.404 4.372 4.393 596,332 -0.00(-0.08%)
Oct 12, 2012 4.414 4.414 4.379 4.397 602,452 +0.01(+0.32%)
Oct 11, 2012 4.425 4.425 4.379 4.383 527,974 -0.02(-0.48%)
Oct 10, 2012 4.422 4.450 4.358 4.404 1,057,650 -0.04(-0.88%)
Oct 09, 2012 4.475 4.478 4.432 4.443 488,045 -0.05(-1.10%)
Oct 08, 2012 4.471 4.496 4.471 4.492 526,635 +0.01(+0.16%)
Oct 05, 2012 4.461 4.492 4.461 4.485 523,600 +0.02(+0.40%)
Oct 04, 2012 4.453 4.475 4.446 4.468 674,244 +0.01(+0.16%)
Oct 03, 2012 4.446 4.468 4.446 4.461 688,946 -0.00(-0.08%)
Oct 02, 2012 4.464 4.478 4.457 4.464 873,498 -0.01(-0.32%)
Oct 01, 2012 4.464 4.496 4.464 4.478 794,534 -0.01(-0.24%)
Sep 28, 2012 4.485 4.510 4.446 4.489 1,014,841 -0.01(-0.16%)
Sep 27, 2012 4.521 4.521 4.496 4.496 509,493 -0.00(-0.08%)
Sep 26, 2012 4.521 4.535 4.496 4.500 267,732 -0.03(-0.70%)
Sep 25, 2012 4.539 4.539 4.514 4.532 377,136 +0.01(+0.24%)
Sep 24, 2012 4.521 4.539 4.514 4.521 320,612 -0.01(-0.16%)
Sep 21, 2012 4.521 4.556 4.507 4.528 439,523 +0.02(+0.55%)
Sep 20, 2012 4.503 4.517 4.489 4.503 428,495 -0.03(-0.63%)
Sep 19, 2012 4.535 4.539 4.503 4.532 378,580 +0.00(+0.08%)
Sep 18, 2012 4.500 4.532 4.500 4.528 393,259 +0.02(+0.39%)
Sep 17, 2012 4.485 4.521 4.468 4.510 553,667 +0.02(+0.55%)
Sep 14, 2012 4.492 4.521 4.468 4.485 715,849 +0.02(+0.48%)
Sep 13, 2012 4.478 4.485 4.453 4.464 529,960 +0.00(+0.00%)
Sep 12, 2012 4.478 4.510 4.457 4.464 483,378 +0.00(+0.08%)
Sep 11, 2012 4.464 4.492 4.461 4.461 359,007 -0.02(-0.55%)
Sep 10, 2012 4.475 4.485 4.450 4.485 349,963 +0.03(+0.72%)
Sep 07, 2012 4.468 4.468 4.439 4.453 466,225 -0.04(-0.79%)
Sep 06, 2012 4.464 4.489 4.464 4.489 575,989 +0.02(+0.40%)
Sep 05, 2012 4.471 4.489 4.461 4.471 413,125 -0.01(-0.24%)
Sep 04, 2012 4.514 4.514 4.471 4.482 275,330 -0.03(-0.63%)
Aug 31, 2012 4.492 4.514 4.478 4.510 228,440 +0.04(+0.95%)
Aug 30, 2012 4.468 4.500 4.453 4.468 320,031 -0.01(-0.32%)
Aug 29, 2012 4.524 4.524 4.471 4.482 405,121 +0.00(+0.00%)
Aug 27, 2012 4.478 4.496 4.443 4.482 523,259 +0.02(+0.40%)
Aug 24, 2012 4.468 4.478 4.446 4.464 439,641 -0.00(-0.08%)
Aug 23, 2012 4.446 4.471 4.439 4.468 360,922 -0.00(-0.08%)
Aug 22, 2012 4.496 4.507 4.441 4.471 711,917 -0.02(-0.55%)
Aug 21, 2012 4.553 4.553 4.471 4.496 545,931 -0.05(-1.01%)
Aug 20, 2012 4.553 4.553 4.496 4.542 331,236 -0.01(-0.31%)
Aug 17, 2012 4.553 4.578 4.547 4.556 279,837 -0.01(-0.16%)
Aug 16, 2012 4.567 4.567 4.546 4.563 418,052 +0.02(+0.47%)
Aug 15, 2012 4.560 4.560 4.524 4.542 331,902 -0.01(-0.23%)
Aug 14, 2012 4.542 4.574 4.510 4.553 403,818 +0.00(+0.00%)
Aug 13, 2012 4.524 4.553 4.500 4.553 287,028 +0.02(+0.47%)
Aug 10, 2012 4.553 4.553 4.478 4.532 396,999 -0.01(-0.31%)
Aug 09, 2012 4.521 4.546 4.500 4.546 296,626 +0.04(+0.87%)
Aug 08, 2012 4.532 4.542 4.475 4.507 419,073 -0.06(-1.24%)
Aug 07, 2012 4.560 4.571 4.503 4.563 405,268 +0.02(+0.47%)
Aug 06, 2012 4.567 4.574 4.539 4.542 413,613 +0.00(+0.08%)
Aug 03, 2012 4.553 4.563 4.535 4.539 532,851 +0.01(+0.16%)
Aug 02, 2012 4.535 4.539 4.517 4.532 351,925 -0.01(-0.16%)
Aug 01, 2012 4.539 4.539 4.503 4.539 246,651 +0.01(+0.31%)
Jul 31, 2012 4.535 4.535 4.496 4.524 328,991 +0.01(+0.16%)
Jul 30, 2012 4.514 4.528 4.485 4.517 1,159,089 +0.00(+0.08%)
Jul 27, 2012 4.507 4.517 4.475 4.514 355,724 +0.02(+0.55%)
Jul 26, 2012 4.468 4.489 4.461 4.489 430,926 +0.03(+0.64%)
Jul 25, 2012 4.425 4.461 4.416 4.461 293,566 +0.02(+0.40%)
Jul 24, 2012 4.450 4.457 4.404 4.443 358,564 +0.01(+0.32%)
Jul 23, 2012 4.422 4.432 4.397 4.429 563,707 +0.00(+0.08%)
Jul 20, 2012 4.429 4.450 4.407 4.425 371,724 -0.01(-0.32%)
Jul 19, 2012 4.443 4.457 4.425 4.439 422,195 +0.02(+0.40%)
Jul 18, 2012 4.400 4.461 4.400 4.422 373,182 +0.01(+0.16%)
Jul 17, 2012 4.482 4.496 4.397 4.414 514,353 -0.04(-0.95%)
Jul 16, 2012 4.489 4.495 4.439 4.457 346,499 -0.00(-0.08%)
Jul 13, 2012 4.443 4.467 4.419 4.461 369,544 +0.02(+0.40%)
Jul 12, 2012 4.425 4.450 4.400 4.443 272,228 +0.01(+0.16%)
Jul 11, 2012 4.439 4.457 4.411 4.436 329,239 +0.02(+0.48%)
Jul 10, 2012 4.468 4.478 4.404 4.414 361,159 -0.03(-0.64%)
Jul 09, 2012 4.411 4.443 4.386 4.443 349,661 +0.01(+0.32%)
Jul 06, 2012 4.404 4.471 4.404 4.429 303,747 -0.03(-0.64%)
Jul 05, 2012 4.521 4.521 4.432 4.457 324,154 +0.00(+0.00%)
Jul 03, 2012 4.432 4.457 4.407 4.457 250,957 +0.05(+1.05%)
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.