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 (%)
Jul 31, 2017 6.321 6.347 6.284 6.295 458,790 -0.04(-0.58%)
Jul 28, 2017 6.347 6.347 6.295 6.331 277,940 +0.01(+0.17%)
Jul 27, 2017 6.321 6.331 6.284 6.321 273,598 +0.02(+0.33%)
Jul 26, 2017 6.248 6.316 6.248 6.300 333,569 +0.03(+0.42%)
Jul 25, 2017 6.269 6.284 6.269 6.274 309,435 +0.03(+0.42%)
Jul 24, 2017 6.263 6.279 6.216 6.248 342,949 -0.02(-0.33%)
Jul 21, 2017 6.279 6.295 6.248 6.269 282,480 -0.02(-0.25%)
Jul 20, 2017 6.310 6.251 6.284 388,766 +0.02(+0.33%)
Jul 19, 2017 6.243 6.263 6.206 6.263 485,700 +0.05(+0.84%)
Jul 18, 2017 6.216 6.222 6.196 6.211 236,954 +0.02(+0.34%)
Jul 17, 2017 6.169 6.211 6.169 6.190 514,803 +0.01(+0.17%)
Jul 14, 2017 6.154 6.209 6.138 6.180 587,027 +0.04(+0.60%)
Jul 13, 2017 6.190 6.190 6.122 6.143 368,128 -0.01(-0.17%)
Jul 12, 2017 6.180 6.180 6.138 6.154 461,811 +0.03(+0.51%)
Jul 11, 2017 6.128 6.148 6.107 6.122 350,541 +0.01(+0.17%)
Jul 10, 2017 6.190 6.190 6.086 6.112 993,227 -0.05(-0.85%)
Jul 07, 2017 6.180 6.180 6.138 6.164 494,704 +0.03(+0.43%)
Jul 06, 2017 6.216 6.216 6.124 6.138 603,111 -0.05(-0.75%)
Jul 05, 2017 6.190 6.195 6.148 6.185 407,824 +0.03(+0.42%)
Jul 03, 2017 6.190 6.190 6.138 6.159 287,437 +0.03(+0.42%)
Jun 30, 2017 6.122 6.179 6.092 6.133 363,482 +0.04(+0.68%)
Jun 29, 2017 6.159 6.159 6.055 6.091 404,990 -0.04(-0.59%)
Jun 28, 2017 6.081 6.136 6.081 6.128 256,679 +0.07(+1.11%)
Jun 27, 2017 6.122 6.122 6.055 6.060 481,895 -0.03(-0.51%)
Jun 26, 2017 6.081 6.148 6.059 6.091 398,374 +0.04(+0.60%)
Jun 23, 2017 6.081 6.122 6.055 6.055 563,655 -0.04(-0.60%)
Jun 22, 2017 6.154 6.195 6.081 6.091 1,620,174 -0.07(-1.09%)
Jun 21, 2017 6.200 6.205 6.154 6.159 396,957 -0.03(-0.50%)
Jun 20, 2017 6.226 6.226 6.154 6.190 347,520 -0.02(-0.25%)
Jun 19, 2017 6.169 6.211 6.159 6.205 408,824 +0.08(+1.27%)
Jun 16, 2017 6.148 6.148 6.081 6.128 360,390 +0.04(+0.60%)
Jun 15, 2017 6.128 6.128 6.045 6.091 422,844 -0.02(-0.25%)
Jun 14, 2017 6.174 6.174 6.071 6.107 351,882 -0.01(-0.17%)
Jun 13, 2017 6.117 6.143 6.093 6.117 274,768 +0.05(+0.85%)
Jun 12, 2017 6.091 6.097 6.029 6.066 448,940 -0.04(-0.68%)
Jun 09, 2017 6.195 6.205 6.081 6.107 356,183 -0.07(-1.09%)
Jun 08, 2017 6.236 6.236 6.140 6.174 473,630 -0.02(-0.25%)
Jun 07, 2017 6.216 6.216 6.148 6.190 592,445 +0.04(+0.67%)
Jun 06, 2017 6.154 6.154 6.118 6.149 423,530 +0.03(+0.42%)
Jun 05, 2017 6.149 6.154 6.113 6.123 283,262 +0.01(+0.17%)
Jun 02, 2017 6.113 6.154 6.097 6.113 318,683 +0.02(+0.25%)
Jun 01, 2017 6.061 6.107 6.046 6.097 468,307 +0.05(+0.85%)
May 31, 2017 6.077 6.082 6.026 6.046 417,445 +0.01(+0.17%)
May 30, 2017 6.036 6.077 6.020 6.036 382,888 +0.03(+0.51%)
May 26, 2017 6.031 6.051 5.989 6.005 260,536 +0.00(+0.00%)
May 25, 2017 6.036 6.051 5.989 6.005 373,454 -0.01(-0.09%)
May 24, 2017 5.995 6.025 5.979 6.010 669,065 +0.05(+0.86%)
May 23, 2017 5.918 5.979 5.871 5.959 395,875 +0.08(+1.31%)
May 22, 2017 5.882 5.928 5.874 5.882 427,418 +0.02(+0.26%)
May 19, 2017 5.866 5.956 5.846 5.866 414,856 +0.03(+0.44%)
May 18, 2017 5.866 5.918 5.805 5.841 568,010 +0.00(+0.00%)
May 17, 2017 5.989 5.989 5.830 5.841 664,235 -0.16(-2.65%)
May 16, 2017 5.933 6.005 5.923 6.000 621,491 +0.09(+1.48%)
May 15, 2017 5.907 5.938 5.892 5.912 463,162 +0.02(+0.35%)
May 12, 2017 5.902 5.907 5.856 5.892 458,766 +0.01(+0.17%)
May 11, 2017 5.938 5.958 5.866 5.882 462,492 -0.04(-0.69%)
May 10, 2017 5.964 5.989 5.897 5.923 472,292 -0.03(-0.43%)
May 09, 2017 5.984 5.995 5.928 5.948 335,433 -0.03(-0.52%)
May 08, 2017 5.964 5.984 5.923 5.979 393,708 +0.04(+0.61%)
May 05, 2017 5.913 5.969 5.887 5.943 625,180 +0.04(+0.69%)
May 04, 2017 5.953 5.953 5.856 5.903 419,264 -0.03(-0.52%)
May 03, 2017 5.928 5.969 5.897 5.933 573,434 +0.02(+0.34%)
May 02, 2017 5.984 5.999 5.904 5.913 697,510 -0.06(-1.02%)
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.