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 )

11.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 5.729 5.767 5.629 5.664 741,728 -0.07(-1.14%)
Jun 27, 2014 5.706 5.733 5.694 5.729 403,459 -0.00(-0.07%)
Jun 26, 2014 5.656 5.733 5.645 5.733 418,359 +0.08(+1.35%)
Jun 25, 2014 5.633 5.664 5.614 5.656 449,815 +0.05(+0.89%)
Jun 24, 2014 5.706 5.714 5.606 5.606 592,006 -0.11(-1.88%)
Jun 23, 2014 5.717 5.756 5.675 5.714 464,386 -0.01(-0.13%)
Jun 20, 2014 5.675 5.721 5.675 5.721 424,178 +0.05(+0.95%)
Jun 19, 2014 5.691 5.721 5.633 5.668 395,184 -0.02(-0.27%)
Jun 18, 2014 5.633 5.691 5.626 5.683 453,160 +0.04(+0.75%)
Jun 17, 2014 5.717 5.717 5.560 5.641 555,548 +0.04(+0.68%)
Jun 16, 2014 5.599 5.610 5.580 5.603 367,425 +0.00(+0.07%)
Jun 13, 2014 5.610 5.626 5.576 5.599 462,706 -0.00(-0.07%)
Jun 12, 2014 5.622 5.637 5.553 5.603 535,634 +0.01(+0.14%)
Jun 11, 2014 5.606 5.610 5.568 5.595 489,299 +0.00(+0.07%)
Jun 10, 2014 5.587 6.353 5.580 5.591 570,916 +0.05(+0.90%)
Jun 06, 2014 5.530 5.541 5.511 5.541 536,184 +0.02(+0.41%)
Jun 05, 2014 5.450 5.530 5.424 5.519 703,492 +0.10(+1.82%)
Jun 04, 2014 5.492 5.515 5.386 5.420 1,055,755 -0.07(-1.25%)
Jun 03, 2014 5.492 5.503 5.473 5.488 513,219 -0.02(-0.41%)
Jun 02, 2014 5.515 5.515 5.477 5.511 546,821 -0.00(-0.07%)
May 30, 2014 5.526 5.538 5.481 5.515 691,386 +0.00(+0.00%)
May 29, 2014 5.481 5.515 5.471 5.515 700,153 +0.04(+0.76%)
May 28, 2014 5.462 5.503 5.435 5.473 382,005 +0.03(+0.49%)
May 27, 2014 5.473 5.473 5.446 5.446 617,446 -0.03(-0.49%)
May 23, 2014 5.481 5.473 5.473 5.473 686,198 +0.02(+0.42%)
May 22, 2014 5.420 5.492 5.405 5.450 589,930 +0.05(+0.99%)
May 21, 2014 5.359 5.408 5.348 5.397 716,345 +0.03(+0.50%)
May 20, 2014 5.454 5.454 5.367 5.370 488,026 -0.07(-1.26%)
May 19, 2014 5.431 5.443 5.405 5.439 586,951 +0.04(+0.70%)
May 16, 2014 5.389 5.420 5.359 5.401 844,502 +0.00(+0.00%)
May 15, 2014 5.450 5.469 5.386 5.401 699,130 -0.03(-0.63%)
May 14, 2014 5.435 5.439 5.412 5.435 436,530 +0.00(+0.07%)
May 13, 2014 5.397 5.439 5.359 5.431 855,866 +0.06(+1.13%)
May 12, 2014 5.374 5.389 5.348 5.370 482,822 -0.02(-0.35%)
May 09, 2014 5.374 5.393 5.332 5.389 600,296 +0.00(+0.00%)
May 08, 2014 5.401 5.416 5.359 5.389 370,286 +0.01(+0.21%)
May 07, 2014 5.355 5.378 5.314 5.378 592,941 +0.03(+0.49%)
May 06, 2014 5.306 5.359 5.268 5.351 556,163 +0.07(+1.36%)
May 05, 2014 5.299 5.302 5.265 5.280 581,643 +0.00(+0.07%)
May 02, 2014 5.340 5.344 5.268 5.276 448,107 -0.05(-0.99%)
May 01, 2014 5.310 5.333 5.299 5.329 444,700 +0.02(+0.36%)
Apr 30, 2014 5.272 5.314 5.257 5.310 522,111 +0.04(+0.72%)
Apr 29, 2014 5.261 5.272 5.235 5.272 387,611 +0.04(+0.72%)
Apr 28, 2014 5.261 5.280 5.235 5.235 462,376 +0.00(+0.00%)
Apr 25, 2014 5.253 5.261 5.212 5.235 395,428 -0.02(-0.36%)
Apr 24, 2014 5.250 5.272 5.227 5.253 527,625 +0.02(+0.36%)
Apr 23, 2014 5.219 5.257 5.219 5.235 585,964 +0.03(+0.51%)
Apr 22, 2014 5.167 5.208 5.160 5.208 583,333 +0.03(+0.58%)
Apr 21, 2014 5.208 5.231 5.155 5.178 995,193 -0.03(-0.65%)
Apr 17, 2014 5.227 5.212 5.212 5.212 505,037 -0.04(-0.72%)
Apr 16, 2014 5.193 5.282 5.189 5.250 1,028,812 +0.07(+1.31%)
Apr 15, 2014 5.185 5.201 5.136 5.182 885,396 +0.01(+0.22%)
Apr 14, 2014 5.170 5.189 5.133 5.170 645,143 +0.02(+0.29%)
Apr 11, 2014 5.167 5.170 5.136 5.155 487,856 +0.00(+0.00%)
Apr 10, 2014 5.182 5.216 5.144 5.155 507,212 -0.05(-0.87%)
Apr 09, 2014 5.197 5.231 5.170 5.201 1,000,617 +0.01(+0.22%)
Apr 08, 2014 5.227 5.227 5.133 5.189 781,403 -0.02(-0.36%)
Apr 07, 2014 5.246 5.246 5.163 5.208 685,451 -0.03(-0.64%)
Apr 04, 2014 5.302 5.313 5.223 5.242 878,438 -0.02(-0.43%)
Apr 03, 2014 5.287 5.339 5.249 5.264 836,742 -0.03(-0.50%)
Apr 02, 2014 5.234 5.313 5.171 5.291 1,199,118 +0.10(+2.02%)
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.