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 29, 2016 4.736 4.745 4.677 4.686 559,359 -0.05(-0.96%)
Apr 28, 2016 4.750 4.786 4.722 4.732 669,510 -0.04(-0.76%)
Apr 27, 2016 4.823 4.823 4.754 4.768 561,325 -0.04(-0.76%)
Apr 26, 2016 4.777 4.805 4.745 4.805 437,480 +0.04(+0.86%)
Apr 25, 2016 4.745 4.777 4.745 4.763 279,838 -0.00(-0.10%)
Apr 22, 2016 4.736 4.768 4.727 4.768 281,429 +0.04(+0.77%)
Apr 21, 2016 4.727 4.759 4.713 4.732 450,897 +0.02(+0.39%)
Apr 20, 2016 4.672 4.731 4.672 4.713 448,429 +0.03(+0.68%)
Apr 19, 2016 4.663 4.700 4.663 4.681 613,166 +0.00(+0.10%)
Apr 18, 2016 4.681 4.713 4.654 4.677 1,308,355 -0.05(-0.97%)
Apr 15, 2016 4.782 4.800 4.719 4.722 815,012 -0.05(-0.96%)
Apr 14, 2016 4.736 4.773 4.713 4.768 360,130 +0.04(+0.87%)
Apr 13, 2016 4.691 4.741 4.677 4.727 442,032 +0.04(+0.78%)
Apr 12, 2016 4.659 4.695 4.636 4.691 301,199 +0.04(+0.88%)
Apr 11, 2016 4.631 4.663 4.613 4.650 406,724 +0.02(+0.49%)
Apr 08, 2016 4.613 4.645 4.604 4.627 252,941 +0.02(+0.50%)
Apr 07, 2016 4.608 4.645 4.581 4.604 475,439 -0.04(-0.87%)
Apr 06, 2016 4.581 4.658 4.581 4.645 366,884 +0.05(+1.18%)
Apr 05, 2016 4.640 4.649 4.581 4.590 377,891 -0.07(-1.45%)
Apr 04, 2016 4.685 4.685 4.640 4.658 260,725 -0.01(-0.19%)
Apr 01, 2016 4.663 4.694 4.649 4.667 284,222 -0.02(-0.48%)
Mar 31, 2016 4.658 4.708 4.654 4.690 277,403 +0.05(+0.97%)
Mar 30, 2016 4.622 4.703 4.617 4.645 371,732 +0.03(+0.69%)
Mar 29, 2016 4.559 4.622 4.559 4.613 403,105 +0.05(+0.99%)
Mar 28, 2016 4.590 4.590 4.554 4.568 406,634 -0.00(-0.10%)
Mar 24, 2016 4.663 4.572 4.572 4.572 453,731 -0.10(-2.13%)
Mar 23, 2016 4.690 4.694 4.663 4.672 277,254 -0.02(-0.48%)
Mar 22, 2016 4.681 4.694 4.660 4.694 291,518 +0.01(+0.19%)
Mar 21, 2016 4.681 4.712 4.658 4.685 415,182 -0.01(-0.19%)
Mar 18, 2016 4.685 4.708 4.681 4.694 366,326 +0.02(+0.39%)
Mar 17, 2016 4.608 4.685 4.608 4.676 569,829 +0.05(+1.07%)
Mar 16, 2016 4.550 4.631 4.541 4.627 715,433 +0.08(+1.69%)
Mar 15, 2016 4.545 4.550 4.500 4.550 605,248 +0.01(+0.30%)
Mar 14, 2016 4.527 4.550 4.487 4.536 482,211 +0.00(+0.10%)
Mar 11, 2016 4.514 4.545 4.496 4.532 502,175 +0.05(+1.21%)
Mar 10, 2016 4.491 4.499 4.450 4.478 556,481 +0.01(+0.30%)
Mar 09, 2016 4.423 4.464 4.401 4.464 572,909 +0.05(+1.12%)
Mar 08, 2016 4.396 4.419 4.356 4.414 415,982 +0.00(+0.00%)
Mar 07, 2016 4.397 4.428 4.374 4.414 823,914 +0.02(+0.51%)
Mar 04, 2016 4.401 4.468 4.388 4.392 888,910 +0.01(+0.20%)
Mar 03, 2016 4.365 4.419 4.365 4.383 699,297 +0.00(+0.10%)
Mar 02, 2016 4.343 4.397 4.321 4.379 539,603 +0.02(+0.41%)
Mar 01, 2016 4.262 4.361 4.236 4.361 663,115 +0.12(+2.74%)
Feb 29, 2016 4.204 4.258 4.191 4.245 464,594 +0.04(+0.96%)
Feb 26, 2016 4.151 4.218 4.146 4.204 472,242 +0.05(+1.29%)
Feb 25, 2016 4.079 4.160 4.079 4.151 326,275 +0.06(+1.53%)
Feb 24, 2016 4.048 4.090 4.026 4.088 447,889 +0.04(+0.88%)
Feb 23, 2016 4.066 4.093 4.044 4.052 505,696 -0.01(-0.33%)
Feb 22, 2016 4.093 4.128 4.052 4.066 633,534 +0.00(+0.00%)
Feb 19, 2016 4.026 4.075 4.003 4.066 691,602 +0.04(+1.00%)
Feb 18, 2016 4.039 4.066 4.021 4.026 503,560 -0.01(-0.33%)
Feb 17, 2016 3.985 4.093 3.985 4.039 818,527 +0.05(+1.35%)
Feb 16, 2016 3.999 4.012 3.972 3.985 641,949 +0.02(+0.56%)
Feb 12, 2016 3.909 3.963 3.963 3.963 487,018 +0.06(+1.60%)
Feb 11, 2016 3.932 3.963 3.858 3.901 933,198 -0.08(-2.13%)
Feb 10, 2016 4.021 4.061 3.981 3.985 385,496 -0.04(-0.89%)
Feb 09, 2016 3.985 4.021 3.945 4.021 848,182 -0.04(-0.88%)
Feb 08, 2016 4.128 4.128 4.012 4.057 1,032,318 -0.11(-2.68%)
Feb 05, 2016 4.200 4.204 4.080 4.169 984,536 -0.03(-0.74%)
Feb 04, 2016 4.173 4.213 4.149 4.200 454,830 +0.02(+0.42%)
Feb 03, 2016 4.164 4.186 4.111 4.182 479,822 +0.02(+0.42%)
Feb 02, 2016 4.124 4.186 4.124 4.164 1,079,600 -0.08(-1.87%)
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.