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 (%)
Jul 29, 2016 5.390 5.390 5.334 5.367 509,304 -0.02(-0.44%)
Jul 28, 2016 5.353 5.395 5.347 5.390 470,264 +0.05(+0.88%)
Jul 27, 2016 5.385 5.385 5.301 5.343 537,191 +0.07(+1.24%)
Jul 26, 2016 5.287 5.306 5.254 5.277 308,723 +0.00(+0.09%)
Jul 25, 2016 5.324 5.329 5.264 5.273 456,282 -0.05(-0.88%)
Jul 22, 2016 5.282 5.320 5.269 5.320 283,458 +0.03(+0.62%)
Jul 21, 2016 5.282 5.315 5.254 5.287 314,123 +0.00(+0.00%)
Jul 20, 2016 5.188 5.305 5.188 5.287 764,846 +0.11(+2.08%)
Jul 19, 2016 5.188 5.201 5.165 5.179 260,990 -0.01(-0.27%)
Jul 18, 2016 5.118 5.221 5.118 5.193 641,736 +0.07(+1.37%)
Jul 15, 2016 5.137 5.188 5.109 5.123 432,428 -0.01(-0.27%)
Jul 14, 2016 5.165 5.179 5.090 5.137 594,256 -0.02(-0.45%)
Jul 13, 2016 5.226 5.254 5.139 5.160 519,838 -0.08(-1.43%)
Jul 12, 2016 5.132 5.263 5.123 5.235 704,224 +0.10(+2.01%)
Jul 11, 2016 5.113 5.184 5.095 5.132 880,096 +0.01(+0.18%)
Jul 08, 2016 5.090 5.123 5.085 5.123 484,282 +0.08(+1.68%)
Jul 07, 2016 5.006 5.071 5.006 5.038 526,133 +0.05(+1.03%)
Jul 05, 2016 4.950 4.996 4.948 4.987 752,814 +0.04(+0.85%)
Jul 01, 2016 4.936 4.945 4.945 4.945 474,632 +0.01(+0.28%)
Jun 30, 2016 4.899 4.950 4.880 4.931 535,069 +0.04(+0.76%)
Jun 29, 2016 4.857 4.908 4.843 4.894 384,841 +0.04(+0.77%)
Jun 28, 2016 4.797 4.862 4.797 4.857 453,099 +0.10(+2.05%)
Jun 27, 2016 4.759 4.791 4.731 4.759 421,845 -0.04(-0.78%)
Jun 24, 2016 4.787 4.876 4.736 4.797 1,185,928 -0.13(-2.55%)
Jun 23, 2016 4.857 4.927 4.848 4.922 464,293 +0.08(+1.73%)
Jun 22, 2016 4.838 4.857 4.829 4.838 321,986 -0.02(-0.48%)
Jun 21, 2016 4.848 4.871 4.833 4.862 297,744 +0.00(+0.10%)
Jun 20, 2016 4.824 4.866 4.824 4.857 283,916 +0.04(+0.82%)
Jun 17, 2016 4.792 4.824 4.783 4.817 245,093 +0.01(+0.15%)
Jun 16, 2016 4.759 4.824 4.745 4.810 610,724 +0.02(+0.49%)
Jun 15, 2016 4.769 4.797 4.745 4.787 486,635 +0.04(+0.78%)
Jun 14, 2016 4.764 4.790 4.722 4.750 418,046 -0.02(-0.39%)
Jun 13, 2016 4.806 4.820 4.769 4.769 445,650 -0.04(-0.77%)
Jun 10, 2016 4.829 4.843 4.787 4.806 398,230 -0.05(-1.10%)
Jun 09, 2016 4.866 4.885 4.838 4.859 504,336 -0.02(-0.43%)
Jun 08, 2016 4.857 4.885 4.848 4.880 631,396 +0.06(+1.16%)
Jun 07, 2016 4.792 4.834 4.788 4.824 517,386 +0.03(+0.58%)
Jun 06, 2016 4.783 4.811 4.765 4.797 435,604 +0.01(+0.29%)
Jun 03, 2016 4.728 4.801 4.728 4.783 459,189 +0.04(+0.78%)
Jun 02, 2016 4.755 4.769 4.746 4.746 459,230 -0.02(-0.48%)
Jun 01, 2016 4.765 4.801 4.737 4.769 548,621 +0.00(+0.10%)
May 31, 2016 4.742 4.769 4.742 4.765 281,979 +0.02(+0.39%)
May 27, 2016 4.751 4.746 4.746 4.746 350,171 +0.01(+0.19%)
May 26, 2016 4.728 4.755 4.714 4.737 343,619 +0.03(+0.59%)
May 25, 2016 4.696 4.728 4.696 4.709 513,450 +0.01(+0.29%)
May 24, 2016 4.673 4.705 4.663 4.696 536,554 +0.04(+0.79%)
May 23, 2016 4.640 4.677 4.640 4.659 380,376 +0.01(+0.20%)
May 20, 2016 4.659 4.682 4.649 4.649 409,461 -0.02(-0.39%)
May 19, 2016 4.686 4.696 4.649 4.668 308,211 -0.03(-0.69%)
May 18, 2016 4.696 4.728 4.654 4.700 383,861 +0.00(+0.00%)
May 17, 2016 4.686 4.732 4.686 4.700 490,630 +0.00(+0.10%)
May 16, 2016 4.691 4.732 4.680 4.696 486,885 +0.02(+0.39%)
May 13, 2016 4.696 4.696 4.640 4.677 514,997 -0.01(-0.20%)
May 12, 2016 4.677 4.677 4.654 4.686 296,031 +0.03(+0.69%)
May 11, 2016 4.663 4.686 4.649 4.654 250,776 -0.02(-0.49%)
May 10, 2016 4.673 4.684 4.649 4.677 369,730 +0.01(+0.20%)
May 09, 2016 4.645 4.686 4.640 4.668 377,461 +0.01(+0.30%)
May 06, 2016 4.659 4.671 4.650 4.654 361,716 -0.02(-0.39%)
May 05, 2016 4.650 4.691 4.640 4.672 388,548 +0.02(+0.49%)
May 04, 2016 4.677 4.681 4.650 4.650 574,626 -0.04(-0.78%)
May 03, 2016 4.704 4.713 4.681 4.686 464,064 -0.02(-0.48%)
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.