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 (%)
Jul 31, 2014 5.507 5.541 5.323 5.350 1,935,933 -0.20(-3.58%)
Jul 30, 2014 5.655 5.682 5.545 5.549 1,069,345 -0.12(-2.15%)
Jul 29, 2014 5.644 5.671 5.636 5.671 388,198 +0.04(+0.68%)
Jul 28, 2014 5.659 5.667 5.625 5.633 469,132 -0.03(-0.47%)
Jul 25, 2014 5.667 5.667 5.621 5.659 332,613 +0.01(+0.14%)
Jul 24, 2014 5.663 5.675 5.652 5.652 269,947 -0.03(-0.47%)
Jul 23, 2014 5.652 5.678 5.633 5.678 394,365 +0.05(+0.81%)
Jul 22, 2014 5.583 5.652 5.583 5.633 462,674 +0.05(+0.96%)
Jul 21, 2014 5.552 5.587 5.546 5.579 327,227 +0.05(+0.83%)
Jul 18, 2014 5.541 5.575 5.514 5.533 553,091 -0.03(-0.62%)
Jul 17, 2014 5.579 5.606 5.537 5.568 517,665 +0.00(+0.07%)
Jul 16, 2014 5.594 5.633 5.556 5.564 404,819 -0.03(-0.61%)
Jul 15, 2014 5.613 5.625 5.552 5.598 587,003 +0.01(+0.20%)
Jul 14, 2014 5.587 5.644 5.575 5.587 440,766 -0.01(-0.20%)
Jul 11, 2014 5.583 5.648 5.583 5.598 700,650 -0.01(-0.20%)
Jul 10, 2014 5.667 5.682 5.579 5.610 619,792 -0.06(-1.01%)
Jul 09, 2014 5.640 5.671 5.633 5.667 428,877 +0.02(+0.34%)
Jul 08, 2014 5.739 5.739 5.629 5.648 490,074 -0.08(-1.33%)
Jul 07, 2014 5.690 5.739 5.682 5.724 459,742 +0.02(+0.27%)
Jul 03, 2014 5.656 5.709 5.709 5.709 317,923 +0.06(+1.14%)
Jul 02, 2014 5.603 5.663 5.584 5.645 516,613 +0.06(+1.09%)
Jul 01, 2014 5.595 5.645 5.580 5.584 507,215 -0.03(-0.54%)
Jun 30, 2014 5.679 5.717 5.580 5.614 748,286 -0.06(-1.14%)
Jun 27, 2014 5.656 5.682 5.645 5.679 407,027 -0.00(-0.07%)
Jun 26, 2014 5.607 5.682 5.595 5.682 422,058 +0.08(+1.35%)
Jun 25, 2014 5.584 5.614 5.565 5.607 453,792 +0.05(+0.89%)
Jun 24, 2014 5.656 5.663 5.557 5.557 597,241 -0.11(-1.88%)
Jun 23, 2014 5.667 5.705 5.626 5.663 468,492 -0.01(-0.13%)
Jun 20, 2014 5.626 5.671 5.626 5.671 427,929 +0.05(+0.95%)
Jun 19, 2014 5.641 5.671 5.584 5.618 398,678 -0.02(-0.27%)
Jun 18, 2014 5.584 5.641 5.576 5.633 457,167 +0.04(+0.75%)
Jun 17, 2014 5.667 5.667 5.512 5.591 560,460 +0.04(+0.68%)
Jun 16, 2014 5.550 5.561 5.531 5.553 370,674 +0.00(+0.07%)
Jun 13, 2014 5.561 5.576 5.527 5.550 466,797 -0.00(-0.07%)
Jun 12, 2014 5.572 5.588 5.504 5.553 540,370 +0.01(+0.14%)
Jun 11, 2014 5.557 5.561 5.519 5.546 493,625 +0.00(+0.07%)
Jun 10, 2014 5.538 6.297 5.531 5.542 575,964 +0.05(+0.90%)
Jun 06, 2014 5.481 5.493 5.463 5.493 540,925 +0.02(+0.41%)
Jun 05, 2014 5.402 5.481 5.376 5.470 709,712 +0.10(+1.82%)
Jun 04, 2014 5.444 5.466 5.338 5.372 1,065,090 -0.07(-1.25%)
Jun 03, 2014 5.444 5.455 5.425 5.440 517,757 -0.02(-0.41%)
Jun 02, 2014 5.466 5.466 5.429 5.463 551,656 -0.00(-0.07%)
May 30, 2014 5.478 5.489 5.433 5.466 697,499 +0.00(+0.00%)
May 29, 2014 5.433 5.466 5.423 5.466 706,344 +0.04(+0.76%)
May 28, 2014 5.414 5.455 5.387 5.425 385,383 +0.03(+0.49%)
May 27, 2014 5.425 5.425 5.399 5.399 622,905 -0.03(-0.49%)
May 23, 2014 5.433 5.425 5.425 5.425 692,265 +0.02(+0.42%)
May 22, 2014 5.372 5.444 5.357 5.402 595,146 +0.05(+0.99%)
May 21, 2014 5.312 5.361 5.301 5.350 722,679 +0.03(+0.50%)
May 20, 2014 5.406 5.406 5.319 5.323 492,341 -0.07(-1.26%)
May 19, 2014 5.384 5.395 5.357 5.391 592,141 +0.04(+0.70%)
May 16, 2014 5.342 5.372 5.312 5.353 851,969 +0.00(+0.00%)
May 15, 2014 5.402 5.421 5.338 5.353 705,311 -0.03(-0.63%)
May 14, 2014 5.387 5.391 5.365 5.387 440,390 +0.00(+0.07%)
May 13, 2014 5.350 5.391 5.312 5.384 863,433 +0.06(+1.13%)
May 12, 2014 5.327 5.342 5.301 5.323 487,091 -0.02(-0.35%)
May 09, 2014 5.327 5.346 5.286 5.342 605,604 +0.00(+0.00%)
May 08, 2014 5.353 5.368 5.312 5.342 373,560 +0.01(+0.21%)
May 07, 2014 5.308 5.331 5.267 5.331 598,184 +0.03(+0.49%)
May 06, 2014 5.260 5.312 5.222 5.305 561,080 +0.07(+1.36%)
May 05, 2014 5.252 5.256 5.219 5.234 586,785 +0.00(+0.07%)
May 02, 2014 5.293 5.297 5.222 5.230 452,069 -0.05(-0.99%)
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.