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 (%)
Sep 30, 2019 7.027 7.046 6.969 7.020 183,982 -0.01(-0.09%)
Sep 27, 2019 7.071 7.071 7.020 7.027 146,348 -0.04(-0.63%)
Sep 26, 2019 7.103 7.141 7.052 7.071 244,505 -0.05(-0.72%)
Sep 25, 2019 7.141 7.221 7.084 7.122 178,949 -0.02(-0.27%)
Sep 24, 2019 7.173 7.211 7.116 7.141 123,655 -0.03(-0.36%)
Sep 23, 2019 7.090 7.180 7.078 7.167 340,981 +0.05(+0.72%)
Sep 20, 2019 7.148 7.186 7.116 7.116 296,457 -0.01(-0.09%)
Sep 19, 2019 7.116 7.148 7.097 7.122 200,942 +0.03(+0.36%)
Sep 18, 2019 7.116 7.129 7.084 7.097 247,667 -0.03(-0.36%)
Sep 17, 2019 7.129 7.148 7.110 7.122 174,386 +0.00(+0.00%)
Sep 16, 2019 7.122 7.148 7.103 7.122 192,390 -0.02(-0.27%)
Sep 13, 2019 7.244 7.244 7.141 7.141 244,593 -0.06(-0.84%)
Sep 12, 2019 7.183 7.227 7.164 7.202 268,646 +0.04(+0.53%)
Sep 11, 2019 7.101 7.189 7.088 7.164 269,184 +0.06(+0.89%)
Sep 10, 2019 7.139 7.139 7.094 7.101 216,561 -0.04(-0.62%)
Sep 09, 2019 7.132 7.145 7.088 7.145 162,080 +0.01(+0.09%)
Sep 06, 2019 7.101 7.177 7.101 7.139 438,879 +0.04(+0.54%)
Sep 05, 2019 7.120 7.126 7.082 7.101 258,525 +0.01(+0.09%)
Sep 04, 2019 7.025 7.094 7.025 7.094 262,355 +0.07(+0.99%)
Sep 03, 2019 6.999 7.050 6.980 7.025 155,323 +0.00(+0.00%)
Aug 30, 2019 7.063 7.063 6.955 7.025 179,972 +0.00(+0.00%)
Aug 29, 2019 7.012 7.063 7.006 7.025 162,993 +0.08(+1.09%)
Aug 28, 2019 6.993 7.001 6.949 6.949 123,822 -0.04(-0.63%)
Aug 27, 2019 7.044 7.069 6.993 6.993 226,411 -0.03(-0.36%)
Aug 26, 2019 7.044 7.082 7.018 7.018 205,193 -0.01(-0.18%)
Aug 23, 2019 7.075 7.088 6.984 7.031 239,015 -0.06(-0.80%)
Aug 22, 2019 7.120 7.158 6.993 7.088 246,266 +0.00(+0.00%)
Aug 21, 2019 7.132 7.158 7.082 7.088 252,990 -0.01(-0.18%)
Aug 20, 2019 7.050 7.107 7.050 7.101 190,036 +0.08(+1.08%)
Aug 19, 2019 6.999 7.056 6.995 7.025 144,048 +0.06(+0.91%)
Aug 16, 2019 6.993 7.082 6.949 6.961 196,706 +0.04(+0.64%)
Aug 15, 2019 6.949 6.987 6.898 6.917 308,147 -0.02(-0.27%)
Aug 14, 2019 7.069 7.101 6.917 6.936 320,601 -0.16(-2.32%)
Aug 13, 2019 7.018 7.126 6.999 7.101 240,425 +0.10(+1.36%)
Aug 12, 2019 7.018 7.025 6.961 7.006 239,977 -0.04(-0.63%)
Aug 09, 2019 7.101 7.107 7.036 7.050 189,760 -0.02(-0.22%)
Aug 08, 2019 7.034 7.123 7.031 7.066 275,624 +0.04(+0.54%)
Aug 07, 2019 7.022 7.053 6.991 7.028 290,348 -0.04(-0.53%)
Aug 06, 2019 6.984 7.085 6.984 7.066 252,797 +0.11(+1.54%)
Aug 05, 2019 7.066 7.072 6.946 6.959 384,202 -0.18(-2.55%)
Aug 02, 2019 7.154 7.154 7.085 7.141 190,410 -0.03(-0.35%)
Aug 01, 2019 7.198 7.242 7.167 7.167 192,257 -0.01(-0.09%)
Jul 31, 2019 7.242 7.280 7.122 7.173 479,617 -0.06(-0.87%)
Jul 30, 2019 7.223 7.242 7.217 7.236 113,435 +0.01(+0.09%)
Jul 29, 2019 7.236 7.254 7.185 7.229 201,458 -0.03(-0.35%)
Jul 26, 2019 7.198 7.255 7.198 7.255 167,027 +0.04(+0.61%)
Jul 25, 2019 7.217 7.236 7.204 7.211 238,099 -0.01(-0.17%)
Jul 24, 2019 7.192 7.229 7.185 7.223 216,988 +0.03(+0.44%)
Jul 23, 2019 7.154 7.204 7.154 7.192 279,894 +0.04(+0.53%)
Jul 22, 2019 7.148 7.198 7.141 7.154 348,027 +0.01(+0.09%)
Jul 19, 2019 7.160 7.178 7.078 7.148 296,990 +0.01(+0.18%)
Jul 18, 2019 7.135 7.135 7.078 7.135 233,107 +0.01(+0.18%)
Jul 17, 2019 7.110 7.129 7.060 7.122 294,864 +0.01(+0.18%)
Jul 16, 2019 7.097 7.122 7.064 7.110 220,203 +0.03(+0.44%)
Jul 15, 2019 7.053 7.085 7.047 7.078 208,231 +0.04(+0.54%)
Jul 12, 2019 7.104 7.110 7.041 7.041 259,607 -0.07(-0.97%)
Jul 11, 2019 7.154 7.160 7.085 7.110 274,756 +0.02(+0.22%)
Jul 10, 2019 7.100 7.125 7.075 7.094 251,494 +0.03(+0.44%)
Jul 09, 2019 7.026 7.082 7.007 7.063 273,242 +0.04(+0.62%)
Jul 08, 2019 7.019 7.044 6.994 7.019 263,457 +0.01(+0.18%)
Jul 05, 2019 6.969 7.013 6.944 7.007 211,398 +0.04(+0.63%)
Jul 03, 2019 7.026 7.026 6.957 6.963 207,391 -0.03(-0.45%)
Jul 02, 2019 6.951 6.994 6.944 6.994 236,587 +0.04(+0.63%)
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.