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 (%)
Apr 30, 2018 6.839 6.850 6.788 6.833 303,116 +0.00(+0.00%)
Apr 27, 2018 6.811 6.850 6.777 6.833 517,180 +0.06(+0.83%)
Apr 26, 2018 6.777 6.788 6.749 6.777 293,733 +0.06(+0.84%)
Apr 25, 2018 6.743 6.743 6.636 6.721 480,972 -0.04(-0.58%)
Apr 24, 2018 6.833 6.833 6.715 6.760 441,959 -0.03(-0.42%)
Apr 23, 2018 6.771 6.816 6.752 6.788 354,778 +0.03(+0.50%)
Apr 20, 2018 6.760 6.783 6.732 6.754 311,624 -0.02(-0.25%)
Apr 19, 2018 6.777 6.788 6.743 6.771 277,323 +0.01(+0.08%)
Apr 18, 2018 6.805 6.828 6.760 6.766 428,216 +0.00(+0.00%)
Apr 17, 2018 6.749 6.783 6.749 6.766 373,371 +0.03(+0.42%)
Apr 16, 2018 6.698 6.743 6.675 6.737 312,511 +0.05(+0.76%)
Apr 13, 2018 6.698 6.704 6.671 6.687 257,501 -0.01(-0.08%)
Apr 12, 2018 6.715 6.715 6.656 6.692 319,677 -0.01(-0.17%)
Apr 11, 2018 6.687 6.709 6.687 6.704 330,074 +0.03(+0.40%)
Apr 10, 2018 6.698 6.709 6.648 6.677 336,177 +0.03(+0.44%)
Apr 09, 2018 6.653 6.692 6.620 6.648 444,946 +0.04(+0.59%)
Apr 06, 2018 6.603 6.648 6.575 6.609 373,483 -0.01(-0.08%)
Apr 05, 2018 6.620 6.620 6.553 6.614 460,684 +0.02(+0.34%)
Apr 04, 2018 6.480 6.592 6.480 6.592 359,779 +0.04(+0.68%)
Apr 03, 2018 6.553 6.558 6.486 6.547 349,688 +0.04(+0.69%)
Apr 02, 2018 6.569 6.569 6.456 6.502 379,425 -0.04(-0.60%)
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%)
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.