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 )

11.12 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 4.205 4.259 4.192 4.246 464,477 +0.04(+0.96%)
Feb 26, 2016 4.152 4.219 4.147 4.205 472,122 +0.05(+1.29%)
Feb 25, 2016 4.080 4.161 4.080 4.152 326,193 +0.06(+1.53%)
Feb 24, 2016 4.049 4.091 4.027 4.089 447,775 +0.04(+0.88%)
Feb 23, 2016 4.067 4.094 4.045 4.053 505,567 -0.01(-0.33%)
Feb 22, 2016 4.094 4.129 4.053 4.067 633,373 +0.00(+0.00%)
Feb 19, 2016 4.027 4.076 4.004 4.067 691,427 +0.04(+1.00%)
Feb 18, 2016 4.040 4.067 4.022 4.027 503,433 -0.01(-0.33%)
Feb 17, 2016 3.986 4.094 3.986 4.040 818,319 +0.05(+1.35%)
Feb 16, 2016 4.000 4.013 3.973 3.986 641,786 +0.02(+0.56%)
Feb 12, 2016 3.910 3.964 3.964 3.964 486,895 +0.06(+1.60%)
Feb 11, 2016 3.933 3.964 3.859 3.902 932,961 -0.08(-2.13%)
Feb 10, 2016 4.022 4.062 3.982 3.986 385,399 -0.04(-0.89%)
Feb 09, 2016 3.986 4.022 3.946 4.022 847,967 -0.04(-0.88%)
Feb 08, 2016 4.129 4.129 4.013 4.058 1,032,057 -0.11(-2.68%)
Feb 05, 2016 4.201 4.205 4.081 4.170 984,286 -0.03(-0.74%)
Feb 04, 2016 4.174 4.214 4.150 4.201 454,714 +0.02(+0.42%)
Feb 03, 2016 4.165 4.187 4.112 4.183 479,700 +0.02(+0.42%)
Feb 02, 2016 4.125 4.187 4.125 4.165 1,079,326 -0.08(-1.87%)
Feb 01, 2016 4.179 4.249 4.139 4.245 716,319 +0.05(+1.16%)
Jan 29, 2016 4.134 4.201 4.134 4.196 571,476 +0.08(+1.82%)
Jan 28, 2016 4.086 4.143 4.072 4.121 733,528 +0.04(+1.08%)
Jan 27, 2016 4.077 4.130 4.033 4.077 679,789 -0.03(-0.75%)
Jan 26, 2016 4.046 4.130 4.033 4.108 765,743 +0.08(+1.98%)
Jan 25, 2016 4.152 4.152 4.019 4.028 601,374 -0.12(-2.88%)
Jan 22, 2016 4.050 4.156 4.046 4.148 868,918 +0.12(+3.08%)
Jan 21, 2016 3.966 4.077 3.935 4.024 607,213 +0.06(+1.45%)
Jan 20, 2016 4.019 4.019 3.842 3.966 1,825,661 -0.11(-2.71%)
Jan 19, 2016 4.134 4.148 4.015 4.077 728,233 -0.03(-0.75%)
Jan 15, 2016 4.143 4.108 4.108 4.108 1,057,502 -0.11(-2.72%)
Jan 14, 2016 4.192 4.236 4.143 4.223 854,546 +0.03(+0.63%)
Jan 13, 2016 4.400 4.400 4.161 4.196 1,654,439 -0.17(-3.95%)
Jan 12, 2016 4.422 4.457 4.342 4.369 847,951 -0.05(-1.10%)
Jan 11, 2016 4.475 4.488 4.382 4.417 881,144 -0.04(-0.79%)
Jan 08, 2016 4.515 4.554 4.448 4.453 651,413 -0.06(-1.27%)
Jan 07, 2016 4.590 4.594 4.510 4.510 841,309 -0.13(-2.81%)
Jan 06, 2016 4.687 4.702 4.621 4.641 667,309 -0.08(-1.64%)
Jan 05, 2016 4.696 4.749 4.683 4.718 655,131 +0.04(+0.76%)
Jan 04, 2016 4.647 4.687 4.572 4.683 815,826 +0.04(+0.76%)
Dec 31, 2015 4.638 4.647 4.647 4.647 880,875 +0.01(+0.19%)
Dec 30, 2015 4.696 4.722 4.638 4.638 928,485 -0.05(-1.04%)
Dec 29, 2015 4.731 4.762 4.656 4.687 1,234,156 -0.03(-0.66%)
Dec 28, 2015 4.792 4.832 4.700 4.718 896,326 -0.11(-2.27%)
Dec 24, 2015 4.727 4.828 4.828 4.828 883,652 +0.07(+1.57%)
Dec 23, 2015 4.635 4.753 4.604 4.753 1,950,956 +0.12(+2.65%)
Dec 22, 2015 4.556 4.639 4.536 4.630 1,345,934 +0.07(+1.44%)
Dec 21, 2015 4.565 4.573 4.538 4.565 911,748 +0.00(+0.10%)
Dec 18, 2015 4.569 4.582 4.530 4.560 691,933 +0.00(+0.10%)
Dec 17, 2015 4.582 4.608 4.547 4.556 1,226,546 -0.02(-0.38%)
Dec 16, 2015 4.372 4.595 4.372 4.573 1,632,966 +0.19(+4.30%)
Dec 15, 2015 4.319 4.442 4.319 4.385 1,521,130 +0.07(+1.62%)
Dec 14, 2015 4.429 4.451 4.289 4.315 2,238,043 -0.14(-3.15%)
Dec 11, 2015 4.503 4.552 4.442 4.455 1,465,344 -0.11(-2.40%)
Dec 10, 2015 4.560 4.587 4.538 4.565 722,640 -0.01(-0.19%)
Dec 09, 2015 4.622 4.663 4.569 4.573 1,299,548 -0.08(-1.79%)
Dec 08, 2015 4.683 4.700 4.648 4.657 663,994 -0.05(-1.02%)
Dec 07, 2015 4.714 4.718 4.661 4.705 467,558 -0.03(-0.73%)
Dec 04, 2015 4.718 4.766 4.711 4.740 665,218 +0.00(+0.09%)
Dec 03, 2015 4.787 4.787 4.705 4.735 473,615 -0.03(-0.73%)
Dec 02, 2015 4.779 4.805 4.757 4.770 542,848 -0.01(-0.18%)
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.