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 (%)
May 31, 2016 4.743 4.770 4.743 4.766 281,907 +0.02(+0.39%)
May 27, 2016 4.752 4.747 4.747 4.747 350,082 +0.01(+0.19%)
May 26, 2016 4.729 4.757 4.715 4.738 343,532 +0.03(+0.59%)
May 25, 2016 4.697 4.729 4.697 4.711 513,320 +0.01(+0.29%)
May 24, 2016 4.674 4.706 4.664 4.697 536,418 +0.04(+0.79%)
May 23, 2016 4.641 4.678 4.641 4.660 380,280 +0.01(+0.20%)
May 20, 2016 4.660 4.683 4.651 4.651 409,357 -0.02(-0.39%)
May 19, 2016 4.688 4.697 4.651 4.669 308,133 -0.03(-0.69%)
May 18, 2016 4.697 4.729 4.655 4.701 383,763 +0.00(+0.00%)
May 17, 2016 4.688 4.734 4.688 4.701 490,506 +0.00(+0.10%)
May 16, 2016 4.692 4.734 4.682 4.697 486,762 +0.02(+0.39%)
May 13, 2016 4.697 4.697 4.641 4.678 514,866 -0.01(-0.20%)
May 12, 2016 4.678 4.678 4.655 4.688 295,956 +0.03(+0.69%)
May 11, 2016 4.664 4.688 4.651 4.655 250,712 -0.02(-0.49%)
May 10, 2016 4.674 4.685 4.651 4.678 369,636 +0.01(+0.20%)
May 09, 2016 4.646 4.688 4.641 4.669 377,365 +0.01(+0.30%)
May 06, 2016 4.660 4.673 4.651 4.655 361,625 -0.02(-0.39%)
May 05, 2016 4.651 4.692 4.642 4.674 388,450 +0.02(+0.49%)
May 04, 2016 4.678 4.683 4.651 4.651 574,480 -0.04(-0.78%)
May 03, 2016 4.705 4.715 4.683 4.687 463,947 -0.02(-0.48%)
May 02, 2016 4.710 4.733 4.692 4.710 499,251 +0.02(+0.49%)
Apr 29, 2016 4.737 4.746 4.678 4.687 559,217 -0.05(-0.96%)
Apr 28, 2016 4.751 4.788 4.724 4.733 669,341 -0.04(-0.76%)
Apr 27, 2016 4.824 4.824 4.756 4.769 561,183 -0.04(-0.76%)
Apr 26, 2016 4.778 4.806 4.746 4.806 437,369 +0.04(+0.86%)
Apr 25, 2016 4.746 4.778 4.746 4.765 279,767 -0.00(-0.10%)
Apr 22, 2016 4.737 4.769 4.728 4.769 281,358 +0.04(+0.77%)
Apr 21, 2016 4.728 4.760 4.715 4.733 450,783 +0.02(+0.39%)
Apr 20, 2016 4.674 4.732 4.674 4.715 448,316 +0.03(+0.68%)
Apr 19, 2016 4.664 4.701 4.664 4.683 613,010 +0.00(+0.10%)
Apr 18, 2016 4.683 4.715 4.655 4.678 1,308,023 -0.05(-0.97%)
Apr 15, 2016 4.783 4.801 4.720 4.724 814,805 -0.05(-0.96%)
Apr 14, 2016 4.737 4.774 4.715 4.769 360,039 +0.04(+0.87%)
Apr 13, 2016 4.692 4.742 4.678 4.728 441,920 +0.04(+0.78%)
Apr 12, 2016 4.660 4.696 4.637 4.692 301,123 +0.04(+0.88%)
Apr 11, 2016 4.632 4.664 4.614 4.651 406,621 +0.02(+0.49%)
Apr 08, 2016 4.614 4.646 4.605 4.628 252,877 +0.02(+0.50%)
Apr 07, 2016 4.610 4.646 4.583 4.605 475,318 -0.04(-0.87%)
Apr 06, 2016 4.583 4.659 4.583 4.646 366,791 +0.05(+1.18%)
Apr 05, 2016 4.641 4.650 4.583 4.592 377,795 -0.07(-1.45%)
Apr 04, 2016 4.686 4.686 4.641 4.659 260,658 -0.01(-0.19%)
Apr 01, 2016 4.664 4.695 4.650 4.668 284,150 -0.02(-0.48%)
Mar 31, 2016 4.659 4.709 4.655 4.691 277,332 +0.05(+0.97%)
Mar 30, 2016 4.623 4.704 4.619 4.646 371,637 +0.03(+0.69%)
Mar 29, 2016 4.560 4.623 4.560 4.614 403,003 +0.05(+0.99%)
Mar 28, 2016 4.592 4.592 4.555 4.569 406,531 -0.00(-0.10%)
Mar 24, 2016 4.664 4.574 4.574 4.574 453,616 -0.10(-2.13%)
Mar 23, 2016 4.691 4.695 4.664 4.673 277,184 -0.02(-0.48%)
Mar 22, 2016 4.682 4.695 4.661 4.695 291,444 +0.01(+0.19%)
Mar 21, 2016 4.682 4.713 4.659 4.686 415,076 -0.01(-0.19%)
Mar 18, 2016 4.686 4.709 4.682 4.695 366,233 +0.02(+0.39%)
Mar 17, 2016 4.610 4.686 4.610 4.677 569,685 +0.05(+1.07%)
Mar 16, 2016 4.551 4.632 4.542 4.628 715,252 +0.08(+1.69%)
Mar 15, 2016 4.546 4.551 4.501 4.551 605,095 +0.01(+0.30%)
Mar 14, 2016 4.528 4.551 4.488 4.537 482,089 +0.00(+0.10%)
Mar 11, 2016 4.515 4.546 4.497 4.533 502,048 +0.05(+1.21%)
Mar 10, 2016 4.492 4.500 4.452 4.479 556,340 +0.01(+0.30%)
Mar 09, 2016 4.425 4.465 4.402 4.465 572,763 +0.05(+1.12%)
Mar 08, 2016 4.397 4.420 4.357 4.415 415,876 +0.00(+0.00%)
Mar 07, 2016 4.398 4.429 4.375 4.415 823,705 +0.02(+0.51%)
Mar 04, 2016 4.402 4.469 4.389 4.393 888,684 +0.01(+0.20%)
Mar 03, 2016 4.366 4.420 4.366 4.384 699,120 +0.00(+0.10%)
Mar 02, 2016 4.344 4.398 4.322 4.380 539,467 +0.02(+0.41%)
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.