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 )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 5.078 5.088 5.025 5.044 344,342 -0.01(-0.29%)
Oct 28, 2016 5.112 5.179 5.057 5.059 266,675 -0.04(-0.76%)
Oct 27, 2016 5.184 5.218 5.097 5.097 373,758 -0.07(-1.31%)
Oct 26, 2016 5.198 5.213 5.160 5.165 454,746 -0.02(-0.37%)
Oct 25, 2016 5.208 5.223 5.179 5.184 387,179 -0.03(-0.55%)
Oct 24, 2016 5.237 5.276 5.208 5.213 274,509 +0.01(+0.19%)
Oct 21, 2016 5.203 5.232 5.184 5.203 281,767 -0.00(-0.09%)
Oct 20, 2016 5.227 5.242 5.184 5.208 195,362 -0.00(-0.09%)
Oct 19, 2016 5.198 5.251 5.170 5.213 259,851 +0.04(+0.75%)
Oct 18, 2016 5.232 5.232 5.155 5.174 349,025 -0.01(-0.19%)
Oct 17, 2016 5.247 5.276 5.179 5.184 501,449 -0.06(-1.10%)
Oct 14, 2016 5.271 5.295 5.242 5.242 398,412 +0.00(+0.09%)
Oct 13, 2016 5.227 5.266 5.179 5.237 390,029 -0.03(-0.55%)
Oct 12, 2016 5.237 5.271 5.208 5.266 332,835 +0.00(+0.09%)
Oct 11, 2016 5.237 5.280 5.179 5.261 548,318 +0.01(+0.18%)
Oct 10, 2016 5.232 5.276 5.223 5.251 401,312 +0.03(+0.55%)
Oct 07, 2016 5.271 5.297 5.213 5.223 411,171 -0.05(-0.96%)
Oct 06, 2016 5.343 5.343 5.256 5.273 526,689 -0.08(-1.57%)
Oct 05, 2016 5.314 5.411 5.288 5.357 904,633 +0.06(+1.17%)
Oct 04, 2016 5.252 5.324 5.243 5.295 634,136 +0.04(+0.73%)
Oct 03, 2016 5.252 5.286 5.224 5.257 466,863 +0.00(+0.00%)
Sep 30, 2016 5.243 5.295 5.224 5.257 465,407 +0.02(+0.36%)
Sep 29, 2016 5.334 5.351 5.233 5.238 449,250 -0.11(-2.14%)
Sep 28, 2016 5.295 5.353 5.281 5.353 214,114 +0.06(+1.08%)
Sep 27, 2016 5.243 5.305 5.233 5.295 319,357 +0.07(+1.37%)
Sep 26, 2016 5.286 5.291 5.224 5.224 350,553 -0.08(-1.44%)
Sep 23, 2016 5.338 5.343 5.286 5.300 388,981 -0.04(-0.72%)
Sep 22, 2016 5.324 5.362 5.305 5.338 263,099 +0.05(+0.90%)
Sep 21, 2016 5.276 5.305 5.238 5.291 295,112 +0.02(+0.45%)
Sep 20, 2016 5.286 5.305 5.262 5.267 232,776 -0.01(-0.18%)
Sep 19, 2016 5.295 5.319 5.257 5.276 284,092 -0.01(-0.18%)
Sep 16, 2016 5.219 5.286 5.214 5.286 411,360 +0.06(+1.10%)
Sep 15, 2016 5.252 5.295 5.219 5.229 637,161 -0.02(-0.45%)
Sep 14, 2016 5.205 5.281 5.205 5.252 437,443 +0.04(+0.73%)
Sep 13, 2016 5.238 5.272 5.166 5.214 649,335 -0.04(-0.73%)
Sep 12, 2016 5.152 5.291 5.076 5.252 694,715 +0.09(+1.66%)
Sep 09, 2016 5.324 5.357 5.147 5.166 805,745 -0.19(-3.48%)
Sep 08, 2016 5.386 5.403 5.334 5.353 470,285 -0.03(-0.62%)
Sep 07, 2016 5.358 5.391 5.329 5.386 338,753 +0.03(+0.62%)
Sep 06, 2016 5.329 5.367 5.317 5.353 419,516 +0.03(+0.53%)
Sep 02, 2016 5.301 5.325 5.325 5.325 278,472 +0.04(+0.81%)
Sep 01, 2016 5.296 5.325 5.277 5.282 416,881 +0.00(+0.09%)
Aug 31, 2016 5.334 5.351 5.268 5.277 572,538 -0.06(-1.15%)
Aug 30, 2016 5.372 5.410 5.329 5.339 337,122 -0.04(-0.79%)
Aug 29, 2016 5.419 5.429 5.367 5.381 397,959 -0.02(-0.34%)
Aug 26, 2016 5.358 5.415 5.353 5.400 416,136 +0.04(+0.79%)
Aug 25, 2016 5.358 5.377 5.348 5.357 234,708 -0.02(-0.45%)
Aug 24, 2016 5.386 5.396 5.348 5.381 293,141 +0.00(+0.09%)
Aug 23, 2016 5.362 5.381 5.358 5.377 244,829 +0.04(+0.80%)
Aug 22, 2016 5.358 5.362 5.325 5.334 342,911 -0.03(-0.53%)
Aug 19, 2016 5.372 5.377 5.339 5.362 327,540 -0.04(-0.70%)
Aug 18, 2016 5.348 5.410 5.329 5.400 308,134 +0.06(+1.15%)
Aug 17, 2016 5.353 5.358 5.329 5.339 367,468 +0.00(+0.09%)
Aug 16, 2016 5.296 5.348 5.296 5.334 470,467 +0.02(+0.36%)
Aug 15, 2016 5.296 5.320 5.277 5.315 462,035 +0.05(+0.99%)
Aug 12, 2016 5.277 5.289 5.239 5.263 292,748 +0.00(+0.00%)
Aug 11, 2016 5.235 5.301 5.225 5.263 511,072 +0.03(+0.54%)
Aug 10, 2016 5.268 5.273 5.220 5.235 806,846 -0.03(-0.63%)
Aug 09, 2016 5.258 5.291 5.246 5.268 281,060 +0.00(+0.00%)
Aug 08, 2016 5.315 5.325 5.230 5.268 463,131 -0.03(-0.62%)
Aug 05, 2016 5.263 5.320 5.263 5.301 339,371 +0.05(+0.89%)
Aug 04, 2016 5.249 5.268 5.240 5.254 283,371 +0.01(+0.27%)
Aug 03, 2016 5.226 5.273 5.218 5.240 423,765 +0.01(+0.18%)
Aug 02, 2016 5.324 5.343 5.207 5.231 443,074 -0.09(-1.76%)
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.