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 (%)
May 29, 2020 7.221 7.289 7.187 7.282 240,902 +0.07(+0.94%)
May 28, 2020 7.201 7.282 7.172 7.214 287,714 +0.03(+0.38%)
May 27, 2020 7.133 7.201 6.969 7.187 464,477 +0.10(+1.34%)
May 26, 2020 7.133 7.146 7.037 7.092 733,329 +0.13(+1.86%)
May 22, 2020 6.929 6.963 6.900 6.963 382,237 +0.10(+1.39%)
May 21, 2020 6.806 6.888 6.799 6.867 361,216 +0.05(+0.70%)
May 20, 2020 6.799 6.861 6.799 6.820 505,635 +0.10(+1.52%)
May 19, 2020 6.718 6.861 6.711 6.718 381,135 -0.03(-0.40%)
May 18, 2020 6.772 6.806 6.723 6.745 312,096 +0.12(+1.74%)
May 15, 2020 6.514 6.629 6.485 6.629 125,745 +0.02(+0.31%)
May 14, 2020 6.453 6.616 6.432 6.609 244,345 -0.02(-0.31%)
May 13, 2020 6.697 6.725 6.493 6.629 361,270 -0.09(-1.32%)
May 12, 2020 6.793 6.852 6.704 6.718 252,250 -0.09(-1.35%)
May 11, 2020 6.776 6.870 6.749 6.810 297,606 +0.01(+0.20%)
May 08, 2020 6.675 6.796 6.675 6.796 146,984 +0.17(+2.54%)
May 07, 2020 6.567 6.702 6.567 6.628 245,432 +0.06(+0.92%)
May 06, 2020 6.574 6.594 6.520 6.567 200,279 +0.05(+0.83%)
May 05, 2020 6.392 6.560 6.392 6.513 209,113 +0.16(+2.44%)
May 04, 2020 6.290 6.381 6.142 6.358 418,412 -0.01(-0.11%)
May 01, 2020 6.533 6.577 6.344 6.365 378,510 -0.27(-4.07%)
Apr 30, 2020 6.789 6.810 6.594 6.634 480,448 -0.15(-2.19%)
Apr 29, 2020 6.857 6.904 6.783 6.783 431,932 -0.01(-0.10%)
Apr 28, 2020 6.857 6.857 6.742 6.789 279,184 -0.01(-0.10%)
Apr 27, 2020 6.722 6.837 6.695 6.796 269,848 +0.13(+1.92%)
Apr 24, 2020 6.682 6.722 6.614 6.668 309,097 +0.03(+0.51%)
Apr 23, 2020 6.668 6.725 6.614 6.634 252,572 -0.05(-0.81%)
Apr 22, 2020 6.668 6.762 6.634 6.688 248,060 +0.05(+0.71%)
Apr 21, 2020 6.682 6.742 6.558 6.641 629,325 -0.08(-1.20%)
Apr 20, 2020 6.655 6.769 6.628 6.722 538,954 +0.06(+0.91%)
Apr 17, 2020 6.567 6.675 6.520 6.661 669,660 +0.18(+2.81%)
Apr 16, 2020 6.540 6.574 6.398 6.479 574,589 +0.00(+0.00%)
Apr 15, 2020 6.634 6.634 6.405 6.479 391,391 -0.07(-1.03%)
Apr 14, 2020 6.567 6.682 6.526 6.547 449,359 +0.01(+0.21%)
Apr 13, 2020 6.756 6.877 6.398 6.533 568,576 -0.07(-1.07%)
Apr 09, 2020 6.310 6.744 6.283 6.604 991,889 +0.45(+7.27%)
Apr 08, 2020 5.822 6.236 5.695 6.156 911,205 +0.35(+5.98%)
Apr 07, 2020 5.715 5.962 5.708 5.809 647,014 +0.21(+3.70%)
Apr 06, 2020 5.381 5.635 5.341 5.601 334,621 +0.35(+6.75%)
Apr 03, 2020 5.267 5.307 5.120 5.247 602,613 -0.06(-1.13%)
Apr 02, 2020 5.287 5.508 5.240 5.307 642,368 -0.07(-1.37%)
Apr 01, 2020 5.648 5.682 5.301 5.381 588,646 -0.53(-8.94%)
Mar 31, 2020 5.715 5.916 5.588 5.909 771,658 +0.17(+2.91%)
Mar 30, 2020 5.621 5.815 5.581 5.742 850,420 +0.09(+1.66%)
Mar 27, 2020 5.782 5.802 5.555 5.648 557,881 -0.25(-4.20%)
Mar 26, 2020 5.548 6.076 5.470 5.895 1,112,567 +0.32(+5.76%)
Mar 25, 2020 5.154 5.748 5.147 5.575 681,719 +0.45(+8.88%)
Mar 24, 2020 4.726 5.240 4.726 5.120 1,227,891 +0.47(+10.06%)
Mar 23, 2020 5.047 5.047 4.218 4.652 1,225,162 -0.47(-9.14%)
Mar 20, 2020 4.806 5.481 4.751 5.120 1,714,188 +0.48(+10.37%)
Mar 19, 2020 3.950 4.639 3.790 4.639 1,319,797 +0.61(+15.28%)
Mar 18, 2020 4.960 5.010 3.717 4.024 1,463,814 -1.37(-25.40%)
Mar 17, 2020 5.214 5.468 5.127 5.394 645,447 +0.18(+3.46%)
Mar 16, 2020 5.414 5.414 4.982 5.214 1,653,863 -0.71(-11.96%)
Mar 13, 2020 5.535 5.922 5.514 5.922 1,037,369 +0.55(+10.34%)
Mar 12, 2020 5.575 5.655 5.187 5.367 1,349,027 -0.84(-13.52%)
Mar 11, 2020 6.624 6.690 6.087 6.206 1,032,549 -0.50(-7.50%)
Mar 10, 2020 6.889 6.968 6.637 6.710 674,460 -0.05(-0.69%)
Mar 09, 2020 6.955 6.955 6.677 6.756 681,246 -0.50(-6.85%)
Mar 06, 2020 7.206 7.259 7.153 7.253 345,583 -0.12(-1.62%)
Mar 05, 2020 7.452 7.478 7.312 7.372 468,742 -0.15(-1.94%)
Mar 04, 2020 7.432 7.518 7.385 7.518 498,534 +0.20(+2.71%)
Mar 03, 2020 7.505 7.505 7.253 7.319 809,582 -0.03(-0.36%)
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.