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 )

11.22 -0.19 (-1.67%)
Streaming Delayed Price Updated: 1:31 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 (%)
Sep 28, 2018 7.778 7.778 7.691 7.709 238,246 -0.07(-0.90%)
Sep 27, 2018 7.807 7.807 7.715 7.778 229,747 +0.04(+0.53%)
Sep 26, 2018 7.749 7.749 7.709 7.738 119,933 +0.01(+0.08%)
Sep 25, 2018 7.593 7.738 7.593 7.732 330,669 +0.15(+1.91%)
Sep 24, 2018 7.639 7.639 7.575 7.587 434,472 -0.08(-0.99%)
Sep 21, 2018 7.767 7.773 7.645 7.662 593,721 -0.10(-1.35%)
Sep 20, 2018 7.755 7.813 7.744 7.767 348,927 +0.03(+0.34%)
Sep 19, 2018 7.703 7.773 7.668 7.741 297,160 +0.03(+0.34%)
Sep 18, 2018 7.802 7.802 7.703 7.715 406,867 -0.09(-1.12%)
Sep 17, 2018 7.924 7.947 7.761 7.802 325,977 -0.12(-1.54%)
Sep 14, 2018 7.866 7.976 7.807 7.924 324,145 +0.06(+0.81%)
Sep 13, 2018 7.802 7.866 7.796 7.860 270,188 +0.03(+0.44%)
Sep 12, 2018 7.779 7.837 7.756 7.825 398,364 +0.05(+0.59%)
Sep 11, 2018 7.594 7.802 7.594 7.779 775,522 +0.17(+2.20%)
Sep 10, 2018 7.600 7.641 7.594 7.612 324,928 +0.02(+0.30%)
Sep 07, 2018 7.531 7.594 7.531 7.589 258,388 +0.02(+0.30%)
Sep 06, 2018 7.612 7.635 7.531 7.566 249,475 -0.04(-0.53%)
Sep 05, 2018 7.629 7.635 7.520 7.606 352,806 +0.02(+0.23%)
Sep 04, 2018 7.623 7.623 7.571 7.589 364,800 -0.05(-0.68%)
Aug 31, 2018 7.641 7.641 7.641 0 -0.01(-0.15%)
Aug 30, 2018 7.664 7.664 7.618 7.652 294,152 +0.03(+0.42%)
Aug 29, 2018 7.577 7.629 7.577 7.620 215,133 +0.02(+0.27%)
Aug 28, 2018 7.618 7.634 7.571 7.600 205,315 -0.03(-0.38%)
Aug 27, 2018 7.548 7.635 7.543 7.629 361,560 +0.09(+1.15%)
Aug 24, 2018 7.502 7.543 7.491 7.543 201,855 +0.06(+0.85%)
Aug 23, 2018 7.496 7.525 7.479 7.479 184,214 -0.02(-0.23%)
Aug 22, 2018 7.462 7.502 7.445 7.496 202,250 +0.03(+0.39%)
Aug 21, 2018 7.462 7.473 7.446 7.468 306,555 +0.03(+0.39%)
Aug 20, 2018 7.450 7.473 7.427 7.439 280,393 +0.01(+0.08%)
Aug 17, 2018 7.433 7.456 7.398 7.433 185,207 -0.02(-0.23%)
Aug 16, 2018 7.433 7.468 7.427 7.450 242,890 +0.05(+0.70%)
Aug 15, 2018 7.416 7.427 7.375 7.398 264,581 -0.05(-0.70%)
Aug 14, 2018 7.421 7.468 7.398 7.450 166,988 +0.04(+0.54%)
Aug 13, 2018 7.410 7.427 7.398 7.410 237,790 +0.00(+0.00%)
Aug 10, 2018 7.433 7.450 7.387 7.410 327,581 -0.01(-0.16%)
Aug 09, 2018 7.450 7.462 7.404 7.421 282,273 -0.01(-0.08%)
Aug 08, 2018 7.450 7.467 7.416 7.427 364,141 -0.01(-0.08%)
Aug 07, 2018 7.439 7.467 7.427 7.433 341,434 -0.01(-0.15%)
Aug 06, 2018 7.410 7.462 7.410 7.444 302,261 +0.03(+0.46%)
Aug 03, 2018 7.421 7.456 7.410 7.410 284,688 +0.02(+0.23%)
Aug 02, 2018 7.399 7.421 7.393 7.393 253,532 -0.04(-0.53%)
Aug 01, 2018 7.393 7.432 7.381 7.432 160,096 +0.07(+0.92%)
Jul 31, 2018 7.370 7.393 7.347 7.364 306,850 -0.01(-0.08%)
Jul 30, 2018 7.376 7.414 7.364 7.370 299,957 -0.03(-0.46%)
Jul 27, 2018 7.410 7.439 7.370 7.404 200,103 -0.01(-0.08%)
Jul 26, 2018 7.410 7.462 7.376 7.410 432,517 +0.01(+0.15%)
Jul 25, 2018 7.410 7.433 7.387 7.399 443,959 -0.01(-0.08%)
Jul 24, 2018 7.467 7.479 7.404 7.404 340,429 -0.05(-0.61%)
Jul 23, 2018 7.444 7.462 7.416 7.450 315,352 +0.04(+0.54%)
Jul 20, 2018 7.427 7.456 7.399 7.410 313,405 -0.02(-0.31%)
Jul 19, 2018 7.433 7.456 7.393 7.433 298,865 -0.02(-0.31%)
Jul 18, 2018 7.433 7.462 7.399 7.456 300,380 +0.03(+0.46%)
Jul 17, 2018 7.381 7.462 7.381 7.421 383,445 +0.04(+0.54%)
Jul 16, 2018 7.421 7.433 7.359 7.381 320,590 -0.07(-0.92%)
Jul 13, 2018 7.381 7.462 7.364 7.450 421,682 +0.09(+1.17%)
Jul 12, 2018 7.456 7.456 7.364 7.364 306,532 -0.04(-0.54%)
Jul 11, 2018 7.444 7.467 7.382 7.404 484,282 -0.06(-0.76%)
Jul 10, 2018 7.421 7.461 7.387 7.461 337,343 +0.05(+0.61%)
Jul 09, 2018 7.382 7.416 7.313 7.416 409,622 +0.09(+1.24%)
Jul 06, 2018 7.285 7.325 7.251 7.325 222,515 +0.06(+0.86%)
Jul 05, 2018 7.211 7.285 7.194 7.262 334,407 +0.02(+0.33%)
Jul 03, 2018 7.238 7.238 7.238 0 -0.01(-0.10%)
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.