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 -0.07 (-0.61%)
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, 2019 6.570 6.570 6.508 6.520 278,572 -0.07(-1.03%)
May 30, 2019 6.533 6.607 6.533 6.589 293,991 +0.04(+0.66%)
May 29, 2019 6.570 6.589 6.520 6.545 353,456 -0.04(-0.56%)
May 28, 2019 6.613 6.625 6.570 6.582 239,393 -0.01(-0.19%)
May 24, 2019 6.613 6.657 6.576 6.595 597,033 +0.00(+0.00%)
May 23, 2019 6.620 6.646 6.558 6.595 415,790 -0.06(-0.93%)
May 22, 2019 6.694 6.725 6.644 6.657 437,898 -0.04(-0.65%)
May 21, 2019 6.719 6.799 6.694 6.700 446,386 +0.00(+0.00%)
May 20, 2019 6.818 6.836 6.688 6.700 443,662 -0.12(-1.73%)
May 17, 2019 6.842 6.842 6.768 6.818 223,827 -0.04(-0.54%)
May 16, 2019 6.805 6.873 6.743 6.855 312,308 +0.06(+0.82%)
May 15, 2019 6.737 6.805 6.719 6.799 227,691 +0.04(+0.64%)
May 14, 2019 6.681 6.768 6.681 6.756 222,250 +0.08(+1.21%)
May 13, 2019 6.750 6.769 6.663 6.675 558,894 -0.14(-2.09%)
May 10, 2019 6.855 6.898 6.768 6.818 413,579 -0.05(-0.68%)
May 09, 2019 6.870 6.876 6.803 6.864 334,028 -0.02(-0.27%)
May 08, 2019 6.907 6.913 6.870 6.883 265,599 +0.01(+0.09%)
May 07, 2019 6.932 6.932 6.852 6.876 461,071 -0.06(-0.89%)
May 06, 2019 6.840 6.938 6.821 6.938 505,900 +0.06(+0.80%)
May 03, 2019 6.815 6.895 6.809 6.883 374,278 +0.07(+1.08%)
May 02, 2019 6.815 6.876 6.803 6.809 241,783 -0.01(-0.18%)
May 01, 2019 6.846 6.858 6.806 6.821 287,305 +0.02(+0.27%)
Apr 30, 2019 6.778 6.809 6.772 6.803 327,986 +0.03(+0.45%)
Apr 29, 2019 6.797 6.827 6.772 6.772 265,737 -0.02(-0.36%)
Apr 26, 2019 6.797 6.797 6.747 6.797 217,732 +0.05(+0.73%)
Apr 25, 2019 6.772 6.784 6.717 6.747 364,128 -0.02(-0.27%)
Apr 24, 2019 6.833 6.852 6.711 6.766 590,650 -0.06(-0.81%)
Apr 23, 2019 6.772 6.827 6.766 6.821 265,522 +0.05(+0.73%)
Apr 22, 2019 6.784 6.797 6.754 6.772 423,058 +0.01(+0.09%)
Apr 18, 2019 6.790 6.797 6.747 6.766 295,028 +0.00(+0.00%)
Apr 17, 2019 6.809 6.809 6.747 6.766 417,269 -0.04(-0.54%)
Apr 16, 2019 6.809 6.833 6.778 6.803 273,699 +0.02(+0.36%)
Apr 15, 2019 6.760 6.778 6.723 6.778 196,525 +0.03(+0.46%)
Apr 12, 2019 6.729 6.784 6.729 6.747 277,291 +0.01(+0.09%)
Apr 11, 2019 6.741 6.741 6.711 6.741 260,304 +0.03(+0.41%)
Apr 10, 2019 6.714 6.738 6.659 6.714 379,883 +0.01(+0.09%)
Apr 09, 2019 6.732 6.793 6.707 6.707 329,684 -0.04(-0.54%)
Apr 08, 2019 6.787 6.811 6.683 6.744 481,099 -0.04(-0.63%)
Apr 05, 2019 6.726 6.811 6.721 6.787 241,073 +0.05(+0.72%)
Apr 04, 2019 6.720 6.738 6.714 6.738 185,351 +0.03(+0.45%)
Apr 03, 2019 6.677 6.738 6.677 6.707 244,429 +0.03(+0.46%)
Apr 02, 2019 6.671 6.707 6.640 6.677 232,529 -0.01(-0.18%)
Apr 01, 2019 6.647 6.689 6.647 6.689 184,726 +0.07(+1.11%)
Mar 29, 2019 6.604 6.640 6.579 6.616 230,250 +0.04(+0.65%)
Mar 28, 2019 6.592 6.634 6.573 6.573 229,641 -0.02(-0.28%)
Mar 27, 2019 6.622 6.634 6.561 6.592 219,247 -0.01(-0.09%)
Mar 26, 2019 6.647 6.665 6.592 6.598 284,003 -0.04(-0.55%)
Mar 25, 2019 6.628 6.634 6.586 6.634 289,634 +0.00(+0.00%)
Mar 22, 2019 6.689 6.711 6.610 6.634 180,231 -0.05(-0.82%)
Mar 21, 2019 6.628 6.762 6.610 6.689 490,713 +0.07(+1.01%)
Mar 20, 2019 6.640 6.659 6.604 6.622 334,172 -0.01(-0.09%)
Mar 19, 2019 6.659 6.683 6.616 6.628 210,431 -0.02(-0.28%)
Mar 18, 2019 6.653 6.665 6.628 6.647 231,427 +0.00(+0.00%)
Mar 15, 2019 6.622 6.647 6.616 6.647 178,099 +0.02(+0.37%)
Mar 14, 2019 6.640 6.647 6.616 6.622 182,673 -0.02(-0.28%)
Mar 13, 2019 6.592 6.640 6.579 6.640 570,966 +0.07(+1.11%)
Mar 12, 2019 6.579 6.592 6.567 6.567 162,503 -0.01(-0.09%)
Mar 11, 2019 6.494 6.586 6.494 6.573 360,618 +0.12(+1.84%)
Mar 08, 2019 6.473 6.487 6.400 6.454 335,750 -0.04(-0.56%)
Mar 07, 2019 6.527 6.527 6.460 6.491 255,023 -0.04(-0.56%)
Mar 06, 2019 6.575 6.575 6.503 6.527 210,501 -0.03(-0.46%)
Mar 05, 2019 6.551 6.581 6.533 6.557 320,138 -0.02(-0.28%)
Mar 04, 2019 6.569 6.586 6.503 6.575 290,123 +0.01(+0.09%)
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.