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 (%)
Aug 30, 2019 7.065 7.065 6.957 7.027 179,926 +0.00(+0.00%)
Aug 29, 2019 7.014 7.065 7.008 7.027 162,951 +0.08(+1.09%)
Aug 28, 2019 6.995 7.003 6.950 6.950 123,791 -0.04(-0.63%)
Aug 27, 2019 7.046 7.071 6.995 6.995 226,354 -0.03(-0.36%)
Aug 26, 2019 7.046 7.084 7.020 7.020 205,141 -0.01(-0.18%)
Aug 23, 2019 7.077 7.090 6.985 7.033 238,955 -0.06(-0.80%)
Aug 22, 2019 7.122 7.160 6.995 7.090 246,204 +0.00(+0.00%)
Aug 21, 2019 7.134 7.160 7.084 7.090 252,926 -0.01(-0.18%)
Aug 20, 2019 7.052 7.109 7.051 7.103 189,988 +0.08(+1.08%)
Aug 19, 2019 7.001 7.058 6.997 7.027 144,012 +0.06(+0.91%)
Aug 16, 2019 6.995 7.084 6.950 6.963 196,656 +0.04(+0.64%)
Aug 15, 2019 6.950 6.989 6.900 6.919 308,069 -0.02(-0.27%)
Aug 14, 2019 7.071 7.103 6.919 6.938 320,520 -0.16(-2.32%)
Aug 13, 2019 7.020 7.128 7.001 7.103 240,364 +0.10(+1.36%)
Aug 12, 2019 7.020 7.027 6.963 7.008 239,916 -0.04(-0.63%)
Aug 09, 2019 7.103 7.109 7.038 7.052 189,712 -0.02(-0.22%)
Aug 08, 2019 7.036 7.125 7.033 7.068 275,554 +0.04(+0.54%)
Aug 07, 2019 7.024 7.055 6.993 7.030 290,275 -0.04(-0.53%)
Aug 06, 2019 6.986 7.087 6.986 7.068 252,733 +0.11(+1.54%)
Aug 05, 2019 7.068 7.074 6.948 6.961 384,104 -0.18(-2.55%)
Aug 02, 2019 7.156 7.156 7.087 7.143 190,362 -0.03(-0.35%)
Aug 01, 2019 7.200 7.244 7.168 7.168 192,208 -0.01(-0.09%)
Jul 31, 2019 7.244 7.282 7.124 7.175 479,495 -0.06(-0.87%)
Jul 30, 2019 7.225 7.244 7.219 7.237 113,406 +0.01(+0.09%)
Jul 29, 2019 7.237 7.256 7.187 7.231 201,407 -0.03(-0.35%)
Jul 26, 2019 7.200 7.256 7.200 7.256 166,984 +0.04(+0.61%)
Jul 25, 2019 7.219 7.237 7.206 7.212 238,039 -0.01(-0.17%)
Jul 24, 2019 7.193 7.231 7.187 7.225 216,933 +0.03(+0.44%)
Jul 23, 2019 7.156 7.206 7.156 7.193 279,823 +0.04(+0.53%)
Jul 22, 2019 7.149 7.200 7.143 7.156 347,938 +0.01(+0.09%)
Jul 19, 2019 7.162 7.179 7.080 7.149 296,914 +0.01(+0.18%)
Jul 18, 2019 7.137 7.137 7.080 7.137 233,048 +0.01(+0.18%)
Jul 17, 2019 7.112 7.131 7.061 7.124 294,789 +0.01(+0.18%)
Jul 16, 2019 7.099 7.124 7.066 7.112 220,147 +0.03(+0.44%)
Jul 15, 2019 7.055 7.087 7.049 7.080 208,179 +0.04(+0.54%)
Jul 12, 2019 7.105 7.112 7.043 7.043 259,541 -0.07(-0.97%)
Jul 11, 2019 7.156 7.162 7.087 7.112 274,686 +0.02(+0.22%)
Jul 10, 2019 7.102 7.127 7.077 7.096 251,431 +0.03(+0.44%)
Jul 09, 2019 7.027 7.084 7.009 7.065 273,172 +0.04(+0.62%)
Jul 08, 2019 7.021 7.046 6.996 7.021 263,390 +0.01(+0.18%)
Jul 05, 2019 6.971 7.015 6.946 7.009 211,344 +0.04(+0.63%)
Jul 03, 2019 7.027 7.027 6.959 6.965 207,338 -0.03(-0.45%)
Jul 02, 2019 6.952 6.996 6.946 6.996 236,528 +0.04(+0.63%)
Jul 01, 2019 6.940 6.965 6.921 6.952 343,847 +0.07(+1.00%)
Jun 28, 2019 6.846 6.896 6.846 6.884 221,278 +0.07(+1.10%)
Jun 27, 2019 6.821 6.840 6.790 6.809 210,503 +0.01(+0.18%)
Jun 26, 2019 6.784 6.821 6.759 6.796 222,785 +0.01(+0.18%)
Jun 25, 2019 6.871 6.871 6.747 6.784 230,327 -0.08(-1.18%)
Jun 24, 2019 6.890 6.896 6.834 6.865 314,058 +0.02(+0.27%)
Jun 21, 2019 6.834 6.903 6.809 6.846 279,923 +0.01(+0.09%)
Jun 20, 2019 6.853 6.878 6.815 6.840 337,648 +0.04(+0.64%)
Jun 19, 2019 6.753 6.796 6.733 6.796 179,785 +0.05(+0.74%)
Jun 18, 2019 6.722 6.747 6.672 6.747 338,598 +0.07(+1.12%)
Jun 17, 2019 6.709 6.718 6.665 6.672 293,661 -0.01(-0.19%)
Jun 14, 2019 6.740 6.740 6.672 6.684 197,084 -0.06(-0.93%)
Jun 13, 2019 6.790 6.790 6.722 6.747 249,224 +0.00(+0.05%)
Jun 12, 2019 6.706 6.768 6.700 6.743 362,935 +0.05(+0.74%)
Jun 11, 2019 6.638 6.706 6.638 6.694 416,463 +0.07(+1.12%)
Jun 10, 2019 6.632 6.669 6.613 6.620 274,562 +0.02(+0.28%)
Jun 07, 2019 6.582 6.642 6.576 6.601 375,467 +0.02(+0.28%)
Jun 06, 2019 6.589 6.601 6.533 6.582 412,124 -0.01(-0.09%)
Jun 05, 2019 6.595 6.604 6.527 6.589 275,373 +0.02(+0.38%)
Jun 04, 2019 6.483 6.576 6.465 6.564 277,374 +0.11(+1.73%)
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.