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 (%)
Dec 31, 2019 7.518 7.577 7.511 7.564 228,626 +0.04(+0.53%)
Dec 30, 2019 7.511 7.624 7.511 7.524 754,322 -0.12(-1.61%)
Dec 27, 2019 7.674 7.706 7.621 7.647 899,691 -0.02(-0.26%)
Dec 26, 2019 7.706 7.706 7.667 7.667 126,867 -0.03(-0.34%)
Dec 24, 2019 7.687 7.706 7.641 7.693 123,734 +0.03(+0.34%)
Dec 23, 2019 7.594 7.683 7.575 7.667 295,483 +0.03(+0.34%)
Dec 20, 2019 7.594 7.641 7.535 7.641 198,885 +0.05(+0.69%)
Dec 19, 2019 7.608 7.621 7.541 7.588 217,772 -0.03(-0.35%)
Dec 18, 2019 7.502 7.621 7.502 7.614 255,640 +0.08(+1.05%)
Dec 17, 2019 7.502 7.548 7.489 7.535 206,631 +0.05(+0.70%)
Dec 16, 2019 7.463 7.522 7.456 7.482 242,464 +0.02(+0.26%)
Dec 13, 2019 7.509 7.529 7.463 7.463 187,499 -0.05(-0.70%)
Dec 12, 2019 7.535 7.568 7.489 7.515 213,568 +0.01(+0.13%)
Dec 11, 2019 7.447 7.519 7.437 7.506 263,926 +0.07(+0.97%)
Dec 10, 2019 7.473 7.473 7.421 7.434 175,017 -0.02(-0.26%)
Dec 09, 2019 7.479 7.486 7.440 7.453 254,852 -0.05(-0.61%)
Dec 06, 2019 7.499 7.532 7.453 7.499 263,386 -0.02(-0.26%)
Dec 05, 2019 7.407 7.519 7.355 7.519 604,148 +0.10(+1.41%)
Dec 04, 2019 7.342 7.440 7.336 7.414 182,247 +0.06(+0.80%)
Dec 03, 2019 7.329 7.355 7.287 7.355 269,155 +0.01(+0.18%)
Dec 02, 2019 7.362 7.368 7.342 7.342 180,128 -0.05(-0.62%)
Nov 29, 2019 7.349 7.388 7.342 7.388 97,431 +0.04(+0.53%)
Nov 27, 2019 7.349 7.388 7.342 7.349 186,909 -0.01(-0.09%)
Nov 26, 2019 7.355 7.368 7.322 7.355 231,885 +0.01(+0.09%)
Nov 25, 2019 7.349 7.381 7.342 7.349 231,489 +0.01(+0.09%)
Nov 22, 2019 7.336 7.388 7.322 7.342 136,281 +0.01(+0.09%)
Nov 21, 2019 7.381 7.407 7.329 7.336 205,467 -0.05(-0.62%)
Nov 20, 2019 7.381 7.414 7.355 7.381 165,104 -0.01(-0.09%)
Nov 19, 2019 7.375 7.394 7.342 7.388 201,643 +0.00(+0.00%)
Nov 18, 2019 7.349 7.388 7.349 7.388 288,718 +0.03(+0.36%)
Nov 15, 2019 7.336 7.362 7.322 7.362 196,545 +0.05(+0.63%)
Nov 14, 2019 7.316 7.322 7.281 7.316 157,959 -0.01(-0.09%)
Nov 13, 2019 7.329 7.342 7.296 7.322 164,214 +0.01(+0.09%)
Nov 12, 2019 7.329 7.342 7.314 7.316 155,114 -0.03(-0.44%)
Nov 11, 2019 7.309 7.349 7.287 7.349 214,257 +0.03(+0.45%)
Nov 08, 2019 7.290 7.316 7.257 7.316 228,206 +0.06(+0.77%)
Nov 07, 2019 7.299 7.332 7.254 7.260 218,591 -0.05(-0.62%)
Nov 06, 2019 7.319 7.319 7.286 7.306 207,120 -0.02(-0.27%)
Nov 05, 2019 7.312 7.332 7.273 7.325 266,766 +0.03(+0.44%)
Nov 04, 2019 7.260 7.319 7.241 7.293 233,447 +0.05(+0.72%)
Nov 01, 2019 7.228 7.274 7.208 7.241 223,326 +0.04(+0.54%)
Oct 31, 2019 7.228 7.260 7.183 7.202 471,817 -0.01(-0.18%)
Oct 30, 2019 7.215 7.247 7.202 7.215 170,336 -0.01(-0.09%)
Oct 29, 2019 7.221 7.236 7.202 7.221 386,878 +0.00(+0.00%)
Oct 28, 2019 7.260 7.267 7.215 7.221 203,171 -0.03(-0.36%)
Oct 25, 2019 7.215 7.254 7.215 7.247 157,360 +0.02(+0.27%)
Oct 24, 2019 7.215 7.267 7.196 7.228 225,656 +0.01(+0.09%)
Oct 23, 2019 7.208 7.221 7.176 7.221 385,306 -0.01(-0.09%)
Oct 22, 2019 7.202 7.254 7.183 7.228 291,705 +0.03(+0.45%)
Oct 21, 2019 7.176 7.208 7.170 7.195 240,514 +0.01(+0.09%)
Oct 18, 2019 7.150 7.189 7.124 7.189 162,292 +0.01(+0.18%)
Oct 17, 2019 7.163 7.221 7.137 7.176 251,666 +0.02(+0.27%)
Oct 16, 2019 7.124 7.157 7.101 7.157 252,777 +0.03(+0.46%)
Oct 15, 2019 7.144 7.189 7.124 7.124 214,983 -0.02(-0.27%)
Oct 14, 2019 7.150 7.183 7.137 7.144 212,266 +0.00(+0.00%)
Oct 11, 2019 7.150 7.170 7.079 7.144 254,151 +0.02(+0.23%)
Oct 10, 2019 7.076 7.147 7.076 7.127 166,120 +0.01(+0.18%)
Oct 09, 2019 7.095 7.147 7.078 7.114 213,660 +0.07(+1.01%)
Oct 08, 2019 7.024 7.089 7.018 7.044 233,254 -0.04(-0.55%)
Oct 07, 2019 7.044 7.082 7.011 7.082 197,733 +0.06(+0.82%)
Oct 04, 2019 6.986 7.037 6.979 7.024 182,808 +0.04(+0.55%)
Oct 03, 2019 6.954 7.018 6.889 6.986 219,771 -0.01(-0.09%)
Oct 02, 2019 7.024 7.069 6.928 6.992 347,475 -0.06(-0.91%)
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.