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 )

11.18 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.900 6.931 6.894 6.925 322,193 +0.03(+0.45%)
Apr 29, 2019 6.919 6.950 6.894 6.894 261,044 -0.03(-0.36%)
Apr 26, 2019 6.919 6.919 6.869 6.919 213,886 +0.05(+0.73%)
Apr 25, 2019 6.894 6.906 6.837 6.869 357,697 -0.02(-0.27%)
Apr 24, 2019 6.956 6.975 6.831 6.887 580,218 -0.06(-0.81%)
Apr 23, 2019 6.894 6.950 6.887 6.944 260,833 +0.05(+0.73%)
Apr 22, 2019 6.906 6.919 6.875 6.894 415,586 +0.01(+0.09%)
Apr 18, 2019 6.912 6.919 6.869 6.887 289,818 +0.00(+0.00%)
Apr 17, 2019 6.931 6.931 6.869 6.887 409,899 -0.04(-0.54%)
Apr 16, 2019 6.931 6.956 6.900 6.925 268,865 +0.03(+0.36%)
Apr 15, 2019 6.881 6.900 6.844 6.900 193,054 +0.03(+0.46%)
Apr 12, 2019 6.850 6.906 6.850 6.869 272,393 +0.01(+0.09%)
Apr 11, 2019 6.862 6.862 6.831 6.862 255,706 +0.03(+0.41%)
Apr 10, 2019 6.834 6.859 6.778 6.834 373,173 +0.01(+0.09%)
Apr 09, 2019 6.853 6.915 6.828 6.828 323,861 -0.04(-0.54%)
Apr 08, 2019 6.909 6.934 6.803 6.865 472,602 -0.04(-0.63%)
Apr 05, 2019 6.847 6.934 6.842 6.909 236,815 +0.05(+0.72%)
Apr 04, 2019 6.840 6.859 6.834 6.859 182,077 +0.03(+0.45%)
Apr 03, 2019 6.797 6.859 6.797 6.828 240,112 +0.03(+0.46%)
Apr 02, 2019 6.791 6.828 6.760 6.797 228,422 -0.01(-0.18%)
Apr 01, 2019 6.766 6.809 6.766 6.809 181,463 +0.07(+1.11%)
Mar 29, 2019 6.723 6.760 6.698 6.735 226,183 +0.04(+0.65%)
Mar 28, 2019 6.710 6.754 6.692 6.692 225,585 -0.02(-0.28%)
Mar 27, 2019 6.741 6.754 6.679 6.710 215,375 -0.01(-0.09%)
Mar 26, 2019 6.766 6.785 6.710 6.716 278,986 -0.04(-0.55%)
Mar 25, 2019 6.747 6.754 6.704 6.754 284,519 +0.00(+0.00%)
Mar 22, 2019 6.809 6.832 6.729 6.754 177,048 -0.06(-0.82%)
Mar 21, 2019 6.747 6.884 6.729 6.809 482,046 +0.07(+1.01%)
Mar 20, 2019 6.760 6.778 6.723 6.741 328,270 -0.01(-0.09%)
Mar 19, 2019 6.778 6.803 6.735 6.747 206,714 -0.02(-0.28%)
Mar 18, 2019 6.772 6.785 6.747 6.766 227,340 +0.00(+0.00%)
Mar 15, 2019 6.741 6.766 6.735 6.766 174,953 +0.02(+0.37%)
Mar 14, 2019 6.760 6.766 6.735 6.741 179,446 -0.02(-0.28%)
Mar 13, 2019 6.710 6.760 6.698 6.760 560,881 +0.07(+1.11%)
Mar 12, 2019 6.698 6.710 6.685 6.685 159,633 -0.01(-0.09%)
Mar 11, 2019 6.611 6.704 6.611 6.692 354,249 +0.12(+1.84%)
Mar 08, 2019 6.589 6.604 6.515 6.570 329,820 -0.04(-0.56%)
Mar 07, 2019 6.644 6.644 6.577 6.607 250,518 -0.04(-0.56%)
Mar 06, 2019 6.694 6.694 6.620 6.644 206,783 -0.03(-0.46%)
Mar 05, 2019 6.669 6.700 6.651 6.675 314,483 -0.02(-0.28%)
Mar 04, 2019 6.687 6.705 6.620 6.694 284,999 +0.01(+0.09%)
Mar 01, 2019 6.700 6.740 6.649 6.687 439,273 +0.01(+0.09%)
Feb 28, 2019 6.700 6.724 6.657 6.681 320,490 -0.02(-0.37%)
Feb 27, 2019 6.718 6.755 6.694 6.706 262,264 -0.01(-0.18%)
Feb 26, 2019 6.792 6.801 6.718 6.718 376,545 -0.08(-1.18%)
Feb 25, 2019 6.841 6.866 6.798 6.798 295,480 -0.01(-0.18%)
Feb 22, 2019 6.823 6.835 6.792 6.811 283,050 +0.01(+0.09%)
Feb 21, 2019 6.823 6.829 6.771 6.804 371,620 +0.03(+0.45%)
Feb 20, 2019 6.761 6.829 6.752 6.774 260,621 +0.02(+0.27%)
Feb 19, 2019 6.804 6.804 6.731 6.755 273,656 -0.03(-0.45%)
Feb 15, 2019 6.798 6.829 6.761 6.786 258,042 +0.01(+0.18%)
Feb 14, 2019 6.774 6.798 6.737 6.774 145,786 -0.02(-0.24%)
Feb 13, 2019 6.786 6.798 6.755 6.790 243,341 +0.02(+0.33%)
Feb 12, 2019 6.768 6.799 6.732 6.768 232,791 +0.04(+0.64%)
Feb 11, 2019 6.712 6.737 6.681 6.724 262,344 +0.05(+0.78%)
Feb 08, 2019 6.654 6.690 6.617 6.672 249,264 -0.02(-0.27%)
Feb 07, 2019 6.752 6.752 6.617 6.690 384,936 -0.05(-0.73%)
Feb 06, 2019 6.727 6.782 6.721 6.739 265,616 +0.04(+0.55%)
Feb 05, 2019 6.690 6.733 6.675 6.703 239,208 +0.01(+0.18%)
Feb 04, 2019 6.739 6.800 6.678 6.690 633,462 -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.