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 )

11.41 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 28, 2012 4.484 4.509 4.445 4.488 1,015,099 -0.01(-0.16%)
Sep 27, 2012 4.520 4.520 4.495 4.495 509,622 -0.00(-0.08%)
Sep 26, 2012 4.520 4.534 4.495 4.498 267,800 -0.03(-0.70%)
Sep 25, 2012 4.537 4.537 4.513 4.530 377,231 +0.01(+0.24%)
Sep 24, 2012 4.520 4.537 4.513 4.520 320,693 -0.01(-0.16%)
Sep 21, 2012 4.520 4.555 4.506 4.527 439,634 +0.02(+0.55%)
Sep 20, 2012 4.502 4.516 4.488 4.502 428,604 -0.03(-0.63%)
Sep 19, 2012 4.534 4.537 4.502 4.530 378,676 +0.00(+0.08%)
Sep 18, 2012 4.498 4.530 4.498 4.527 393,359 +0.02(+0.39%)
Sep 17, 2012 4.484 4.520 4.467 4.509 553,807 +0.02(+0.55%)
Sep 14, 2012 4.491 4.520 4.467 4.484 716,030 +0.02(+0.48%)
Sep 13, 2012 4.477 4.484 4.452 4.463 530,094 +0.00(+0.00%)
Sep 12, 2012 4.477 4.509 4.456 4.463 483,500 +0.00(+0.08%)
Sep 11, 2012 4.463 4.491 4.459 4.459 359,098 -0.02(-0.55%)
Sep 10, 2012 4.474 4.484 4.449 4.484 350,051 +0.03(+0.72%)
Sep 07, 2012 4.467 4.467 4.438 4.452 466,343 -0.04(-0.79%)
Sep 06, 2012 4.463 4.488 4.463 4.488 576,135 +0.02(+0.40%)
Sep 05, 2012 4.470 4.488 4.459 4.470 413,230 -0.01(-0.24%)
Sep 04, 2012 4.513 4.513 4.470 4.481 275,400 -0.03(-0.63%)
Aug 31, 2012 4.491 4.513 4.477 4.509 228,498 +0.04(+0.95%)
Aug 30, 2012 4.467 4.498 4.452 4.467 320,112 -0.01(-0.32%)
Aug 29, 2012 4.523 4.523 4.470 4.481 405,224 +0.00(+0.00%)
Aug 27, 2012 4.477 4.495 4.442 4.481 523,392 +0.02(+0.40%)
Aug 24, 2012 4.467 4.477 4.445 4.463 439,753 -0.00(-0.08%)
Aug 23, 2012 4.445 4.470 4.438 4.467 361,014 -0.00(-0.08%)
Aug 22, 2012 4.495 4.506 4.440 4.470 712,098 -0.02(-0.55%)
Aug 21, 2012 4.552 4.552 4.470 4.495 546,069 -0.05(-1.01%)
Aug 20, 2012 4.552 4.552 4.495 4.541 331,320 -0.01(-0.31%)
Aug 17, 2012 4.552 4.576 4.546 4.555 279,908 -0.01(-0.16%)
Aug 16, 2012 4.566 4.566 4.545 4.562 418,158 +0.02(+0.47%)
Aug 15, 2012 4.559 4.559 4.523 4.541 331,986 -0.01(-0.23%)
Aug 14, 2012 4.541 4.573 4.509 4.552 403,921 +0.00(+0.00%)
Aug 13, 2012 4.523 4.552 4.498 4.552 287,101 +0.02(+0.47%)
Aug 10, 2012 4.552 4.552 4.477 4.530 397,099 -0.01(-0.31%)
Aug 09, 2012 4.520 4.545 4.498 4.545 296,701 +0.04(+0.87%)
Aug 08, 2012 4.530 4.541 4.474 4.506 419,179 -0.06(-1.24%)
Aug 07, 2012 4.559 4.569 4.502 4.562 405,371 +0.02(+0.47%)
Aug 06, 2012 4.566 4.573 4.537 4.541 413,718 +0.00(+0.08%)
Aug 03, 2012 4.552 4.562 4.534 4.537 532,986 +0.01(+0.16%)
Aug 02, 2012 4.534 4.537 4.516 4.530 352,015 -0.01(-0.16%)
Aug 01, 2012 4.537 4.537 4.502 4.537 246,713 +0.01(+0.31%)
Jul 31, 2012 4.534 4.534 4.495 4.523 329,074 +0.01(+0.16%)
Jul 30, 2012 4.513 4.527 4.484 4.516 1,159,383 +0.00(+0.08%)
Jul 27, 2012 4.506 4.516 4.474 4.513 355,815 +0.02(+0.55%)
Jul 26, 2012 4.467 4.488 4.459 4.488 431,036 +0.03(+0.64%)
Jul 25, 2012 4.424 4.459 4.415 4.459 293,640 +0.02(+0.40%)
Jul 24, 2012 4.449 4.456 4.403 4.442 358,655 +0.01(+0.32%)
Jul 23, 2012 4.420 4.431 4.396 4.428 563,850 +0.00(+0.08%)
Jul 20, 2012 4.428 4.449 4.406 4.424 371,818 -0.01(-0.32%)
Jul 19, 2012 4.442 4.456 4.424 4.438 422,302 +0.02(+0.40%)
Jul 18, 2012 4.399 4.459 4.399 4.420 373,276 +0.01(+0.16%)
Jul 17, 2012 4.481 4.495 4.396 4.413 514,483 -0.04(-0.95%)
Jul 16, 2012 4.488 4.493 4.438 4.456 346,587 -0.00(-0.08%)
Jul 13, 2012 4.442 4.466 4.418 4.459 369,637 +0.02(+0.40%)
Jul 12, 2012 4.424 4.449 4.399 4.442 272,297 +0.01(+0.16%)
Jul 11, 2012 4.438 4.456 4.410 4.435 329,323 +0.02(+0.48%)
Jul 10, 2012 4.467 4.477 4.403 4.413 361,251 -0.03(-0.64%)
Jul 09, 2012 4.410 4.442 4.385 4.442 349,749 +0.01(+0.32%)
Jul 06, 2012 4.403 4.470 4.403 4.428 303,824 -0.03(-0.64%)
Jul 05, 2012 4.520 4.520 4.431 4.456 324,237 +0.00(+0.00%)
Jul 03, 2012 4.431 4.456 4.406 4.456 251,021 +0.05(+1.04%)
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.