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 )

11.18 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 6.899 6.911 6.848 6.893 300,471 +0.00(+0.00%)
Apr 27, 2018 6.871 6.911 6.837 6.893 512,667 +0.06(+0.83%)
Apr 26, 2018 6.837 6.848 6.808 6.837 291,170 +0.06(+0.84%)
Apr 25, 2018 6.802 6.802 6.694 6.780 476,776 -0.04(-0.58%)
Apr 24, 2018 6.893 6.893 6.774 6.819 438,102 -0.03(-0.42%)
Apr 23, 2018 6.831 6.876 6.812 6.848 351,682 +0.03(+0.50%)
Apr 20, 2018 6.819 6.842 6.792 6.814 308,905 -0.02(-0.25%)
Apr 19, 2018 6.837 6.848 6.802 6.831 274,903 +0.01(+0.08%)
Apr 18, 2018 6.865 6.888 6.819 6.825 424,480 +0.00(+0.00%)
Apr 17, 2018 6.808 6.842 6.808 6.825 370,113 +0.03(+0.42%)
Apr 16, 2018 6.757 6.802 6.734 6.797 309,784 +0.05(+0.76%)
Apr 13, 2018 6.757 6.763 6.730 6.746 255,254 -0.01(-0.08%)
Apr 12, 2018 6.774 6.774 6.714 6.751 316,887 -0.01(-0.17%)
Apr 11, 2018 6.746 6.768 6.746 6.763 327,194 +0.03(+0.40%)
Apr 10, 2018 6.757 6.768 6.706 6.736 333,243 +0.03(+0.44%)
Apr 09, 2018 6.712 6.751 6.678 6.706 441,064 +0.04(+0.59%)
Apr 06, 2018 6.661 6.706 6.633 6.667 370,224 -0.01(-0.08%)
Apr 05, 2018 6.678 6.678 6.610 6.672 456,664 +0.02(+0.34%)
Apr 04, 2018 6.537 6.650 6.537 6.650 356,640 +0.05(+0.68%)
Apr 03, 2018 6.610 6.616 6.543 6.605 346,637 +0.05(+0.69%)
Apr 02, 2018 6.627 6.627 6.512 6.560 376,114 -0.04(-0.60%)
Mar 29, 2018 6.599 6.599 6.599 0 +0.05(+0.78%)
Mar 28, 2018 6.582 6.582 6.509 6.548 289,777 -0.02(-0.26%)
Mar 27, 2018 6.650 6.661 6.560 6.565 279,483 -0.06(-0.94%)
Mar 26, 2018 6.599 6.655 6.588 6.627 385,436 +0.07(+1.03%)
Mar 23, 2018 6.644 6.695 6.543 6.560 540,320 -0.09(-1.36%)
Mar 22, 2018 6.706 6.740 6.630 6.650 267,336 -0.07(-1.09%)
Mar 21, 2018 6.695 6.723 6.687 6.723 252,857 +0.01(+0.08%)
Mar 20, 2018 6.667 6.729 6.641 6.718 420,951 +0.08(+1.19%)
Mar 19, 2018 6.684 6.698 6.599 6.639 215,245 -0.05(-0.68%)
Mar 16, 2018 6.729 6.734 6.672 6.684 289,947 -0.05(-0.75%)
Mar 15, 2018 6.689 6.734 6.672 6.734 212,867 +0.06(+0.84%)
Mar 14, 2018 6.723 6.740 6.667 6.678 255,418 -0.02(-0.25%)
Mar 13, 2018 6.746 6.785 6.684 6.695 308,255 -0.05(-0.67%)
Mar 12, 2018 6.746 6.813 6.726 6.740 182,797 -0.01(-0.17%)
Mar 09, 2018 6.757 6.780 6.712 6.751 388,011 +0.04(+0.59%)
Mar 08, 2018 6.757 6.757 6.689 6.712 241,969 -0.02(-0.25%)
Mar 07, 2018 6.606 6.757 6.606 6.729 919,546 +0.12(+1.78%)
Mar 06, 2018 6.544 6.634 6.544 6.611 266,163 +0.07(+1.03%)
Mar 05, 2018 6.488 6.561 6.488 6.544 357,557 +0.00(+0.00%)
Mar 02, 2018 6.483 6.555 6.460 6.544 333,977 +0.06(+0.86%)
Mar 01, 2018 6.544 6.555 6.477 6.488 323,725 -0.06(-0.85%)
Feb 28, 2018 6.594 6.606 6.541 6.544 310,332 -0.06(-0.85%)
Feb 27, 2018 6.594 6.645 6.572 6.600 316,617 +0.00(+0.00%)
Feb 26, 2018 6.611 6.634 6.555 6.600 310,266 +0.02(+0.25%)
Feb 23, 2018 6.578 6.611 6.566 6.583 247,690 +0.04(+0.60%)
Feb 22, 2018 6.589 6.606 6.533 6.544 280,990 -0.03(-0.43%)
Feb 21, 2018 6.589 6.617 6.550 6.572 343,794 +0.00(+0.00%)
Feb 20, 2018 6.583 6.594 6.550 6.572 484,411 +0.01(+0.09%)
Feb 16, 2018 6.566 6.566 6.566 0 +0.06(+0.86%)
Feb 15, 2018 6.483 6.538 6.467 6.511 326,911 +0.05(+0.78%)
Feb 14, 2018 6.421 6.488 6.415 6.460 331,742 +0.02(+0.26%)
Feb 13, 2018 6.410 6.449 6.387 6.443 434,740 +0.02(+0.35%)
Feb 12, 2018 6.326 6.427 6.320 6.421 433,710 +0.11(+1.68%)
Feb 09, 2018 6.382 6.438 6.208 6.315 607,985 -0.02(-0.27%)
Feb 08, 2018 6.481 6.482 6.320 6.332 474,284 -0.11(-1.64%)
Feb 07, 2018 6.470 6.548 6.437 6.437 492,748 -0.04(-0.60%)
Feb 06, 2018 6.143 6.492 5.877 6.476 1,588,983 +0.23(+3.64%)
Feb 05, 2018 6.542 6.551 6.104 6.248 1,258,931 -0.32(-4.81%)
Feb 02, 2018 6.631 6.653 6.542 6.564 496,917 -0.07(-1.09%)
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.