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, 2019 6.836 6.867 6.830 6.861 325,194 +0.03(+0.45%)
Apr 29, 2019 6.855 6.886 6.830 6.830 263,475 -0.02(-0.36%)
Apr 26, 2019 6.855 6.855 6.805 6.855 215,878 +0.05(+0.73%)
Apr 25, 2019 6.830 6.843 6.774 6.805 361,029 -0.02(-0.27%)
Apr 24, 2019 6.892 6.911 6.768 6.824 585,622 -0.06(-0.81%)
Apr 23, 2019 6.830 6.886 6.824 6.880 263,262 +0.05(+0.73%)
Apr 22, 2019 6.843 6.855 6.812 6.830 419,456 +0.01(+0.09%)
Apr 18, 2019 6.849 6.855 6.805 6.824 292,517 +0.00(+0.00%)
Apr 17, 2019 6.867 6.867 6.805 6.824 413,717 -0.04(-0.54%)
Apr 16, 2019 6.867 6.892 6.836 6.861 271,370 +0.02(+0.36%)
Apr 15, 2019 6.818 6.836 6.781 6.836 194,852 +0.03(+0.46%)
Apr 12, 2019 6.787 6.843 6.787 6.805 274,930 +0.01(+0.09%)
Apr 11, 2019 6.799 6.799 6.768 6.799 258,088 +0.03(+0.41%)
Apr 10, 2019 6.771 6.796 6.716 6.771 376,649 +0.01(+0.09%)
Apr 09, 2019 6.790 6.851 6.765 6.765 326,877 -0.04(-0.54%)
Apr 08, 2019 6.845 6.870 6.740 6.802 477,004 -0.04(-0.63%)
Apr 05, 2019 6.784 6.870 6.779 6.845 239,021 +0.05(+0.72%)
Apr 04, 2019 6.777 6.796 6.771 6.796 183,773 +0.03(+0.45%)
Apr 03, 2019 6.734 6.796 6.734 6.765 242,348 +0.03(+0.46%)
Apr 02, 2019 6.728 6.765 6.697 6.734 230,550 -0.01(-0.18%)
Apr 01, 2019 6.704 6.747 6.704 6.747 183,153 +0.07(+1.11%)
Mar 29, 2019 6.661 6.697 6.636 6.673 228,290 +0.04(+0.65%)
Mar 28, 2019 6.648 6.691 6.630 6.630 227,686 -0.02(-0.28%)
Mar 27, 2019 6.679 6.691 6.617 6.648 217,381 -0.01(-0.09%)
Mar 26, 2019 6.704 6.722 6.648 6.654 281,585 -0.04(-0.55%)
Mar 25, 2019 6.685 6.691 6.642 6.691 287,169 +0.00(+0.00%)
Mar 22, 2019 6.747 6.769 6.667 6.691 178,697 -0.06(-0.82%)
Mar 21, 2019 6.685 6.820 6.667 6.747 486,535 +0.07(+1.01%)
Mar 20, 2019 6.697 6.716 6.661 6.679 331,327 -0.01(-0.09%)
Mar 19, 2019 6.716 6.740 6.673 6.685 208,639 -0.02(-0.28%)
Mar 18, 2019 6.710 6.722 6.685 6.704 229,457 +0.00(+0.00%)
Mar 15, 2019 6.679 6.704 6.673 6.704 176,583 +0.02(+0.37%)
Mar 14, 2019 6.697 6.704 6.673 6.679 181,118 -0.02(-0.28%)
Mar 13, 2019 6.648 6.697 6.636 6.697 566,105 +0.07(+1.11%)
Mar 12, 2019 6.636 6.648 6.624 6.624 161,120 -0.01(-0.09%)
Mar 11, 2019 6.550 6.642 6.550 6.630 357,548 +0.12(+1.84%)
Mar 08, 2019 6.528 6.543 6.455 6.510 332,892 -0.04(-0.56%)
Mar 07, 2019 6.583 6.583 6.516 6.546 252,852 -0.04(-0.56%)
Mar 06, 2019 6.632 6.632 6.559 6.583 208,709 -0.03(-0.46%)
Mar 05, 2019 6.607 6.638 6.589 6.614 317,412 -0.02(-0.28%)
Mar 04, 2019 6.626 6.643 6.559 6.632 287,654 +0.01(+0.09%)
Mar 01, 2019 6.638 6.678 6.587 6.626 443,364 +0.01(+0.09%)
Feb 28, 2019 6.638 6.662 6.595 6.620 323,475 -0.02(-0.37%)
Feb 27, 2019 6.656 6.693 6.632 6.644 264,707 -0.01(-0.18%)
Feb 26, 2019 6.729 6.739 6.656 6.656 380,052 -0.08(-1.18%)
Feb 25, 2019 6.778 6.803 6.736 6.736 298,232 -0.01(-0.18%)
Feb 22, 2019 6.760 6.772 6.729 6.748 285,687 +0.01(+0.09%)
Feb 21, 2019 6.760 6.766 6.708 6.742 375,081 +0.03(+0.45%)
Feb 20, 2019 6.699 6.766 6.690 6.711 263,048 +0.02(+0.27%)
Feb 19, 2019 6.742 6.742 6.668 6.693 276,205 -0.03(-0.45%)
Feb 15, 2019 6.736 6.766 6.699 6.723 260,445 +0.01(+0.18%)
Feb 14, 2019 6.711 6.736 6.675 6.711 147,144 -0.02(-0.24%)
Feb 13, 2019 6.723 6.736 6.693 6.727 245,607 +0.02(+0.33%)
Feb 12, 2019 6.705 6.736 6.670 6.705 234,960 +0.04(+0.64%)
Feb 11, 2019 6.650 6.675 6.620 6.662 264,787 +0.05(+0.78%)
Feb 08, 2019 6.592 6.629 6.556 6.611 251,586 -0.02(-0.27%)
Feb 07, 2019 6.689 6.689 6.556 6.629 388,521 -0.05(-0.73%)
Feb 06, 2019 6.665 6.719 6.659 6.677 268,090 +0.04(+0.55%)
Feb 05, 2019 6.629 6.671 6.614 6.641 241,436 +0.01(+0.18%)
Feb 04, 2019 6.677 6.738 6.617 6.629 639,362 -0.05(-0.82%)
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.