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 )

11.16 -0.25 (-2.19%)
Streaming Delayed Price Updated: 3:55 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, 2020 8.111 8.139 8.014 8.097 316,675 +0.01(+0.17%)
Jul 30, 2020 8.042 8.102 7.994 8.083 205,939 +0.01(+0.17%)
Jul 29, 2020 7.980 8.090 7.980 8.070 151,055 +0.10(+1.21%)
Jul 28, 2020 7.980 8.056 7.945 7.973 207,816 -0.06(-0.69%)
Jul 27, 2020 7.883 8.028 7.883 8.028 288,900 +0.14(+1.84%)
Jul 24, 2020 7.918 7.925 7.821 7.883 140,374 -0.03(-0.44%)
Jul 23, 2020 8.035 8.083 7.898 7.918 323,776 -0.12(-1.55%)
Jul 22, 2020 8.035 8.074 8.007 8.042 178,645 +0.01(+0.09%)
Jul 21, 2020 8.056 8.111 8.035 8.035 298,455 +0.01(+0.09%)
Jul 20, 2020 7.980 8.035 7.960 8.028 347,356 +0.07(+0.87%)
Jul 17, 2020 7.890 7.959 7.856 7.959 181,081 +0.05(+0.61%)
Jul 16, 2020 7.876 7.925 7.821 7.911 161,404 +0.01(+0.17%)
Jul 15, 2020 7.849 7.932 7.849 7.897 271,687 +0.07(+0.88%)
Jul 14, 2020 7.807 7.849 7.690 7.828 283,915 -0.03(-0.35%)
Jul 13, 2020 7.994 8.083 7.831 7.856 373,949 -0.09(-1.13%)
Jul 10, 2020 7.869 7.952 7.828 7.945 529,772 +0.10(+1.28%)
Jul 09, 2020 7.790 7.859 7.742 7.845 387,638 +0.08(+0.97%)
Jul 08, 2020 7.886 7.969 7.770 7.770 1,873,647 -0.10(-1.22%)
Jul 07, 2020 7.797 7.911 7.797 7.866 338,970 +0.06(+0.79%)
Jul 06, 2020 7.907 8.010 7.790 7.804 1,642,965 -0.08(-1.04%)
Jul 02, 2020 7.832 7.921 7.832 7.886 248,988 +0.10(+1.32%)
Jul 01, 2020 7.770 7.818 7.761 7.784 266,660 +0.01(+0.18%)
Jun 30, 2020 7.612 7.784 7.612 7.770 170,418 +0.14(+1.89%)
Jun 29, 2020 7.564 7.640 7.537 7.626 276,027 +0.03(+0.36%)
Jun 26, 2020 7.660 7.701 7.585 7.599 250,739 -0.08(-1.07%)
Jun 25, 2020 7.592 7.700 7.544 7.681 416,594 +0.09(+1.17%)
Jun 24, 2020 7.770 7.770 7.544 7.592 316,415 -0.16(-2.12%)
Jun 23, 2020 7.742 7.811 7.742 7.756 231,363 +0.05(+0.62%)
Jun 22, 2020 7.688 7.777 7.675 7.708 255,022 +0.02(+0.27%)
Jun 19, 2020 7.763 7.820 7.688 7.688 409,969 +0.00(+0.00%)
Jun 18, 2020 7.619 7.701 7.619 7.688 140,644 +0.03(+0.45%)
Jun 17, 2020 7.653 7.729 7.605 7.653 248,982 +0.07(+0.90%)
Jun 16, 2020 7.660 7.838 7.530 7.585 380,876 +0.10(+1.28%)
Jun 15, 2020 7.297 7.530 7.229 7.489 340,787 +0.06(+0.83%)
Jun 12, 2020 7.551 7.612 7.352 7.427 366,477 +0.03(+0.37%)
Jun 11, 2020 7.647 7.662 7.345 7.400 632,096 -0.44(-5.55%)
Jun 10, 2020 7.815 7.874 7.774 7.835 337,203 +0.03(+0.35%)
Jun 09, 2020 7.842 7.849 7.753 7.808 451,829 -0.03(-0.35%)
Jun 08, 2020 7.794 7.862 7.787 7.835 299,616 +0.08(+1.05%)
Jun 05, 2020 7.767 7.794 7.726 7.753 373,171 +0.12(+1.60%)
Jun 04, 2020 7.787 7.787 7.590 7.631 618,646 -0.17(-2.18%)
Jun 03, 2020 7.577 7.815 7.570 7.801 615,698 +0.28(+3.71%)
Jun 02, 2020 7.481 7.536 7.427 7.522 274,514 +0.09(+1.19%)
Jun 01, 2020 7.291 7.434 7.257 7.434 329,308 +0.15(+2.05%)
May 29, 2020 7.223 7.291 7.189 7.284 240,841 +0.07(+0.94%)
May 28, 2020 7.202 7.283 7.174 7.216 287,641 +0.03(+0.38%)
May 27, 2020 7.134 7.202 6.971 7.189 464,360 +0.10(+1.34%)
May 26, 2020 7.134 7.148 7.039 7.094 733,143 +0.13(+1.86%)
May 22, 2020 6.930 6.964 6.902 6.964 382,140 +0.10(+1.39%)
May 21, 2020 6.808 6.890 6.801 6.869 361,124 +0.05(+0.70%)
May 20, 2020 6.801 6.862 6.801 6.822 505,507 +0.10(+1.52%)
May 19, 2020 6.720 6.862 6.713 6.720 381,039 -0.03(-0.40%)
May 18, 2020 6.774 6.808 6.725 6.747 312,017 +0.12(+1.74%)
May 15, 2020 6.516 6.631 6.486 6.631 125,713 +0.02(+0.31%)
May 14, 2020 6.454 6.618 6.434 6.611 244,283 -0.02(-0.31%)
May 13, 2020 6.699 6.726 6.495 6.631 361,179 -0.09(-1.32%)
May 12, 2020 6.794 6.854 6.706 6.720 252,186 -0.09(-1.35%)
May 11, 2020 6.778 6.872 6.750 6.811 297,531 +0.01(+0.20%)
May 08, 2020 6.676 6.798 6.676 6.798 146,946 +0.17(+2.54%)
May 07, 2020 6.569 6.703 6.569 6.629 245,370 +0.06(+0.92%)
May 06, 2020 6.575 6.596 6.521 6.569 200,228 +0.05(+0.83%)
May 05, 2020 6.393 6.562 6.393 6.515 209,060 +0.16(+2.44%)
May 04, 2020 6.292 6.382 6.144 6.360 418,306 -0.01(-0.11%)
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.