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 (%)
Aug 31, 2018 7.708 7.708 7.708 0 -0.01(-0.15%)
Aug 30, 2018 7.731 7.731 7.685 7.720 291,574 +0.03(+0.42%)
Aug 29, 2018 7.644 7.697 7.644 7.688 213,248 +0.02(+0.27%)
Aug 28, 2018 7.685 7.701 7.638 7.667 203,515 -0.03(-0.38%)
Aug 27, 2018 7.615 7.702 7.609 7.697 358,391 +0.09(+1.15%)
Aug 24, 2018 7.569 7.609 7.557 7.609 200,086 +0.06(+0.85%)
Aug 23, 2018 7.563 7.592 7.545 7.545 182,599 -0.02(-0.23%)
Aug 22, 2018 7.528 7.569 7.510 7.563 200,478 +0.03(+0.39%)
Aug 21, 2018 7.528 7.539 7.512 7.534 303,868 +0.03(+0.39%)
Aug 20, 2018 7.516 7.539 7.493 7.505 277,936 +0.01(+0.08%)
Aug 17, 2018 7.499 7.522 7.464 7.499 183,584 -0.02(-0.23%)
Aug 16, 2018 7.499 7.534 7.493 7.516 240,762 +0.05(+0.70%)
Aug 15, 2018 7.481 7.493 7.441 7.464 262,262 -0.05(-0.70%)
Aug 14, 2018 7.487 7.534 7.464 7.516 165,525 +0.04(+0.54%)
Aug 13, 2018 7.475 7.493 7.464 7.475 235,706 +0.00(+0.00%)
Aug 10, 2018 7.499 7.516 7.452 7.475 324,710 -0.01(-0.16%)
Aug 09, 2018 7.516 7.528 7.470 7.487 279,799 -0.01(-0.08%)
Aug 08, 2018 7.516 7.533 7.481 7.493 360,949 -0.01(-0.08%)
Aug 07, 2018 7.504 7.533 7.493 7.499 338,441 -0.01(-0.15%)
Aug 06, 2018 7.476 7.528 7.476 7.510 299,612 +0.03(+0.46%)
Aug 03, 2018 7.487 7.522 7.476 7.476 282,193 +0.02(+0.23%)
Aug 02, 2018 7.464 7.487 7.458 7.458 251,310 -0.04(-0.53%)
Aug 01, 2018 7.458 7.498 7.447 7.498 158,693 +0.07(+0.92%)
Jul 31, 2018 7.435 7.458 7.412 7.429 304,161 -0.01(-0.08%)
Jul 30, 2018 7.441 7.479 7.429 7.435 297,328 -0.03(-0.46%)
Jul 27, 2018 7.476 7.504 7.435 7.470 198,349 -0.01(-0.08%)
Jul 26, 2018 7.476 7.528 7.441 7.476 428,726 +0.01(+0.15%)
Jul 25, 2018 7.476 7.499 7.452 7.464 440,068 -0.01(-0.08%)
Jul 24, 2018 7.533 7.545 7.470 7.470 337,445 -0.05(-0.61%)
Jul 23, 2018 7.510 7.528 7.481 7.516 312,588 +0.04(+0.54%)
Jul 20, 2018 7.493 7.522 7.464 7.476 310,659 -0.02(-0.31%)
Jul 19, 2018 7.499 7.522 7.458 7.499 296,246 -0.02(-0.31%)
Jul 18, 2018 7.499 7.528 7.464 7.522 297,748 +0.03(+0.46%)
Jul 17, 2018 7.447 7.528 7.447 7.487 380,085 +0.04(+0.54%)
Jul 16, 2018 7.487 7.499 7.424 7.447 317,780 -0.07(-0.92%)
Jul 13, 2018 7.447 7.528 7.429 7.516 417,986 +0.09(+1.17%)
Jul 12, 2018 7.522 7.522 7.429 7.429 303,845 -0.04(-0.54%)
Jul 11, 2018 7.510 7.533 7.447 7.470 480,037 -0.06(-0.76%)
Jul 10, 2018 7.487 7.527 7.453 7.527 334,387 +0.05(+0.61%)
Jul 09, 2018 7.447 7.481 7.378 7.481 406,032 +0.09(+1.24%)
Jul 06, 2018 7.349 7.390 7.315 7.390 220,565 +0.06(+0.86%)
Jul 05, 2018 7.275 7.349 7.258 7.327 331,476 +0.02(+0.33%)
Jul 03, 2018 7.302 7.302 7.302 0 -0.01(-0.10%)
Jul 02, 2018 7.275 7.327 7.269 7.309 209,169 +0.01(+0.16%)
Jun 29, 2018 7.264 7.338 7.255 7.298 281,742 +0.03(+0.39%)
Jun 28, 2018 7.315 7.327 7.218 7.269 334,243 -0.02(-0.24%)
Jun 27, 2018 7.315 7.332 7.281 7.286 268,123 -0.03(-0.39%)
Jun 26, 2018 7.292 7.344 7.252 7.315 218,903 +0.02(+0.31%)
Jun 25, 2018 7.390 7.390 7.255 7.292 388,055 -0.07(-1.01%)
Jun 22, 2018 7.384 7.401 7.361 7.367 268,172 -0.03(-0.46%)
Jun 21, 2018 7.447 7.447 7.372 7.401 403,012 +0.00(+0.00%)
Jun 20, 2018 7.332 7.435 7.304 7.401 591,169 +0.10(+1.33%)
Jun 19, 2018 7.275 7.327 7.258 7.304 422,995 -0.01(-0.08%)
Jun 18, 2018 7.201 7.309 7.201 7.309 303,015 +0.01(+0.16%)
Jun 15, 2018 7.309 7.298 7.298 273,238 +0.00(+0.00%)
Jun 14, 2018 7.258 7.309 7.235 7.298 341,593 +0.09(+1.19%)
Jun 13, 2018 7.246 7.275 7.206 7.212 233,370 -0.04(-0.55%)
Jun 12, 2018 7.218 7.275 7.218 7.252 224,142 +0.02(+0.32%)
Jun 11, 2018 7.229 7.258 7.206 7.229 257,141 +0.02(+0.32%)
Jun 08, 2018 7.178 7.223 7.172 7.206 323,897 +0.03(+0.48%)
Jun 07, 2018 7.184 7.184 7.138 7.172 333,216 +0.01(+0.16%)
Jun 06, 2018 7.167 7.104 7.161 451,347 +0.00(+0.05%)
Jun 05, 2018 7.121 7.172 7.081 7.157 515,059 +0.05(+0.66%)
Jun 04, 2018 7.064 7.110 7.041 7.110 252,205 +0.09(+1.21%)
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.