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 )

11.24 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 6.386 6.429 6.386 6.391 366,183 +0.01(+0.17%)
Nov 29, 2017 6.429 6.429 6.343 6.381 303,625 -0.04(-0.59%)
Nov 28, 2017 6.456 6.456 6.408 6.418 401,456 -0.01(-0.17%)
Nov 27, 2017 6.467 6.467 6.408 6.429 318,612 -0.02(-0.25%)
Nov 24, 2017 6.440 6.456 6.408 6.445 162,802 +0.01(+0.17%)
Nov 22, 2017 6.429 6.440 6.418 6.435 247,438 +0.02(+0.25%)
Nov 21, 2017 6.397 6.429 6.366 6.418 328,341 +0.08(+1.19%)
Nov 20, 2017 6.354 6.364 6.327 6.343 240,514 +0.00(+0.00%)
Nov 17, 2017 6.337 6.359 6.327 6.343 280,598 +0.03(+0.43%)
Nov 16, 2017 6.240 6.321 6.229 6.316 307,644 +0.09(+1.48%)
Nov 15, 2017 6.235 6.240 6.164 6.224 599,312 +0.00(+0.00%)
Nov 14, 2017 6.272 6.305 6.197 6.224 582,943 -0.04(-0.60%)
Nov 13, 2017 6.321 6.332 6.256 6.262 566,136 -0.04(-0.60%)
Nov 10, 2017 6.310 6.321 6.240 6.300 472,608 -0.01(-0.17%)
Nov 09, 2017 6.381 6.402 6.294 6.310 614,595 -0.09(-1.35%)
Nov 08, 2017 6.424 6.440 6.386 6.397 429,937 -0.01(-0.17%)
Nov 07, 2017 6.466 6.466 6.402 6.407 406,730 -0.02(-0.25%)
Nov 06, 2017 6.418 6.466 6.418 6.424 394,461 +0.00(+0.00%)
Nov 03, 2017 6.477 6.477 6.413 6.424 340,197 -0.02(-0.25%)
Nov 02, 2017 6.450 6.450 6.419 6.440 242,609 +0.01(+0.08%)
Nov 01, 2017 6.429 6.461 6.418 6.434 527,733 +0.02(+0.34%)
Oct 31, 2017 6.418 6.424 6.397 6.413 265,754 +0.01(+0.08%)
Oct 30, 2017 6.370 6.413 6.370 6.407 233,278 +0.05(+0.76%)
Oct 27, 2017 6.354 6.381 6.349 6.359 178,165 +0.02(+0.34%)
Oct 26, 2017 6.381 6.397 6.327 6.338 271,985 -0.01(-0.17%)
Oct 25, 2017 6.418 6.418 6.343 6.349 391,729 -0.09(-1.33%)
Oct 24, 2017 6.429 6.434 6.407 6.434 312,094 +0.03(+0.50%)
Oct 23, 2017 6.402 6.434 6.397 6.402 300,896 +0.02(+0.25%)
Oct 20, 2017 6.413 6.413 6.386 6.386 315,367 -0.01(-0.08%)
Oct 19, 2017 6.391 6.402 6.381 6.391 333,268 +0.00(+0.00%)
Oct 18, 2017 6.386 6.418 6.365 6.391 521,394 -0.01(-0.08%)
Oct 17, 2017 6.424 6.424 6.386 6.397 468,262 -0.02(-0.33%)
Oct 16, 2017 6.386 6.418 6.375 6.418 491,456 +0.05(+0.76%)
Oct 13, 2017 6.327 6.375 6.327 6.370 505,192 +0.05(+0.85%)
Oct 12, 2017 6.402 6.402 6.316 6.316 790,491 -0.06(-0.92%)
Oct 11, 2017 6.402 6.402 6.359 6.375 439,071 -0.03(-0.42%)
Oct 10, 2017 6.418 6.418 6.359 6.402 403,912 +0.04(+0.59%)
Oct 09, 2017 6.418 6.418 6.357 6.365 493,003 -0.02(-0.33%)
Oct 06, 2017 6.370 6.391 6.349 6.386 362,292 +0.02(+0.25%)
Oct 05, 2017 6.343 6.375 6.315 6.370 516,334 +0.04(+0.67%)
Oct 04, 2017 6.343 6.343 6.285 6.327 925,101 +0.01(+0.17%)
Oct 03, 2017 6.343 6.359 6.296 6.317 1,265,388 -0.03(-0.42%)
Oct 02, 2017 6.343 6.343 6.317 6.343 380,796 +0.02(+0.34%)
Sep 29, 2017 6.327 6.359 6.301 6.322 345,353 +0.01(+0.17%)
Sep 28, 2017 6.327 6.354 6.285 6.311 393,899 +0.01(+0.17%)
Sep 27, 2017 6.306 6.338 6.276 6.301 394,292 +0.03(+0.51%)
Sep 26, 2017 6.258 6.301 6.242 6.269 269,461 +0.02(+0.25%)
Sep 25, 2017 6.301 6.306 6.242 6.253 404,528 -0.01(-0.17%)
Sep 22, 2017 6.322 6.322 6.261 6.264 341,353 -0.03(-0.42%)
Sep 21, 2017 6.322 6.333 6.258 6.290 314,900 -0.01(-0.17%)
Sep 20, 2017 6.280 6.333 6.280 6.301 274,382 +0.00(+0.00%)
Sep 19, 2017 6.274 6.301 6.251 6.301 261,386 +0.03(+0.51%)
Sep 18, 2017 6.248 6.289 6.237 6.269 506,104 +0.04(+0.68%)
Sep 15, 2017 6.242 6.264 6.195 6.226 619,031 -0.02(-0.26%)
Sep 14, 2017 6.221 6.242 6.205 6.242 305,996 +0.04(+0.60%)
Sep 13, 2017 6.280 6.290 6.189 6.205 701,443 -0.03(-0.43%)
Sep 12, 2017 6.248 6.274 6.226 6.232 482,106 -0.01(-0.17%)
Sep 11, 2017 6.296 6.296 6.226 6.242 338,063 +0.02(+0.26%)
Sep 08, 2017 6.258 6.284 6.205 6.226 453,927 -0.03(-0.51%)
Sep 07, 2017 6.284 6.295 6.237 6.258 536,245 -0.02(-0.25%)
Sep 06, 2017 6.290 6.300 6.232 6.274 294,842 +0.01(+0.08%)
Sep 05, 2017 6.316 6.316 6.216 6.269 398,023 -0.04(-0.58%)
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.