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 )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 29, 2018 6.541 6.541 6.541 0 +0.05(+0.78%)
Mar 28, 2018 6.525 6.525 6.452 6.491 292,328 -0.02(-0.26%)
Mar 27, 2018 6.592 6.603 6.502 6.508 281,943 -0.06(-0.94%)
Mar 26, 2018 6.541 6.597 6.530 6.569 388,829 +0.07(+1.03%)
Mar 23, 2018 6.586 6.637 6.486 6.502 545,076 -0.09(-1.36%)
Mar 22, 2018 6.648 6.681 6.572 6.592 269,690 -0.07(-1.09%)
Mar 21, 2018 6.637 6.664 6.629 6.664 255,082 +0.01(+0.08%)
Mar 20, 2018 6.609 6.670 6.583 6.659 424,656 +0.08(+1.19%)
Mar 19, 2018 6.625 6.639 6.541 6.581 217,139 -0.04(-0.68%)
Mar 16, 2018 6.670 6.676 6.614 6.625 292,499 -0.05(-0.75%)
Mar 15, 2018 6.631 6.676 6.614 6.676 214,741 +0.06(+0.84%)
Mar 14, 2018 6.664 6.681 6.609 6.620 257,667 -0.02(-0.25%)
Mar 13, 2018 6.687 6.726 6.625 6.637 310,968 -0.04(-0.67%)
Mar 12, 2018 6.687 6.754 6.668 6.681 184,406 -0.01(-0.17%)
Mar 09, 2018 6.698 6.720 6.653 6.692 391,426 +0.04(+0.59%)
Mar 08, 2018 6.698 6.698 6.631 6.653 244,099 -0.02(-0.25%)
Mar 07, 2018 6.548 6.698 6.548 6.670 927,641 +0.12(+1.78%)
Mar 06, 2018 6.487 6.576 6.487 6.553 268,506 +0.07(+1.03%)
Mar 05, 2018 6.432 6.504 6.432 6.487 360,705 +0.00(+0.00%)
Mar 02, 2018 6.426 6.498 6.404 6.487 336,917 +0.06(+0.86%)
Mar 01, 2018 6.487 6.498 6.420 6.432 326,575 -0.06(-0.85%)
Feb 28, 2018 6.537 6.548 6.484 6.487 313,064 -0.06(-0.85%)
Feb 27, 2018 6.537 6.587 6.515 6.542 319,404 +0.00(+0.00%)
Feb 26, 2018 6.553 6.576 6.498 6.542 312,997 +0.02(+0.25%)
Feb 23, 2018 6.520 6.553 6.509 6.526 249,871 +0.04(+0.60%)
Feb 22, 2018 6.531 6.548 6.476 6.487 283,463 -0.03(-0.43%)
Feb 21, 2018 6.531 6.559 6.493 6.515 346,820 +0.00(+0.00%)
Feb 20, 2018 6.526 6.537 6.493 6.515 488,675 +0.01(+0.09%)
Feb 16, 2018 6.509 6.509 6.509 0 +0.06(+0.86%)
Feb 15, 2018 6.426 6.481 6.411 6.454 329,789 +0.05(+0.78%)
Feb 14, 2018 6.365 6.432 6.359 6.404 334,662 +0.02(+0.26%)
Feb 13, 2018 6.354 6.393 6.332 6.387 438,567 +0.02(+0.35%)
Feb 12, 2018 6.271 6.371 6.265 6.365 437,528 +0.11(+1.68%)
Feb 09, 2018 6.326 6.382 6.154 6.260 613,337 -0.02(-0.26%)
Feb 08, 2018 6.425 6.425 6.265 6.276 478,459 -0.10(-1.64%)
Feb 07, 2018 6.414 6.491 6.381 6.381 497,086 -0.04(-0.60%)
Feb 06, 2018 6.089 6.436 5.826 6.419 1,602,969 +0.23(+3.64%)
Feb 05, 2018 6.485 6.493 6.051 6.194 1,270,012 -0.31(-4.81%)
Feb 02, 2018 6.573 6.595 6.485 6.507 501,291 -0.07(-1.09%)
Feb 01, 2018 6.655 6.672 6.573 6.579 358,516 -0.06(-0.91%)
Jan 31, 2018 6.579 6.677 6.554 6.639 357,384 +0.07(+1.00%)
Jan 30, 2018 6.628 6.634 6.601 6.573 377,125 -0.10(-1.48%)
Jan 29, 2018 6.743 6.749 6.645 6.672 365,752 -0.06(-0.90%)
Jan 26, 2018 6.732 6.738 6.688 6.732 275,656 +0.01(+0.16%)
Jan 25, 2018 6.732 6.746 6.683 6.721 413,297 -0.01(-0.16%)
Jan 24, 2018 6.727 6.826 6.706 6.732 488,177 +0.02(+0.25%)
Jan 23, 2018 6.694 6.749 6.692 6.716 378,022 +0.00(+0.00%)
Jan 22, 2018 6.699 6.716 6.650 6.716 457,046 +0.04(+0.66%)
Jan 19, 2018 6.683 6.683 6.639 6.672 284,602 +0.02(+0.33%)
Jan 18, 2018 6.617 6.683 6.597 6.650 341,034 +0.04(+0.67%)
Jan 17, 2018 6.612 6.655 6.584 6.606 515,436 +0.00(+0.00%)
Jan 16, 2018 6.694 6.694 6.595 6.606 440,780 -0.04(-0.66%)
Jan 12, 2018 6.650 6.650 6.650 0 +0.05(+0.83%)
Jan 11, 2018 6.595 6.617 6.573 6.595 325,246 -0.01(-0.08%)
Jan 10, 2018 6.645 6.645 6.590 6.601 249,170 -0.04(-0.58%)
Jan 09, 2018 6.595 6.672 6.595 6.639 446,930 +0.04(+0.67%)
Jan 08, 2018 6.595 6.612 6.562 6.595 338,503 -0.01(-0.08%)
Jan 05, 2018 6.623 6.623 6.584 6.601 336,181 +0.00(+0.04%)
Jan 04, 2018 6.590 6.612 6.546 6.598 554,465 +0.06(+0.88%)
Jan 03, 2018 6.524 6.573 6.484 6.540 613,235 +0.04(+0.59%)
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.