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 (%)
Jan 31, 2014 4.824 4.861 4.806 4.847 579,876 +0.01(+0.31%)
Jan 30, 2014 4.847 4.865 4.810 4.832 310,273 +0.02(+0.38%)
Jan 29, 2014 4.821 4.839 4.780 4.813 319,125 -0.02(-0.38%)
Jan 28, 2014 4.810 4.839 4.758 4.832 580,730 +0.03(+0.69%)
Jan 27, 2014 4.858 4.865 4.787 4.799 358,165 -0.04(-0.92%)
Jan 24, 2014 4.947 4.954 4.821 4.843 413,248 -0.11(-2.31%)
Jan 23, 2014 4.921 4.958 4.921 4.958 509,471 +0.04(+0.75%)
Jan 22, 2014 4.902 4.924 4.884 4.921 333,139 +0.02(+0.45%)
Jan 21, 2014 4.869 4.906 4.854 4.898 481,888 +0.03(+0.61%)
Jan 17, 2014 4.854 4.869 4.869 4.869 385,973 +0.00(+0.00%)
Jan 16, 2014 4.873 4.876 4.821 4.869 424,011 +0.01(+0.23%)
Jan 15, 2014 4.795 4.861 4.780 4.858 459,802 +0.06(+1.31%)
Jan 14, 2014 4.802 4.813 4.769 4.795 479,947 -0.03(-0.61%)
Jan 13, 2014 4.850 4.869 4.821 4.824 322,014 -0.05(-1.06%)
Jan 10, 2014 4.843 4.876 4.824 4.876 511,752 +0.03(+0.53%)
Jan 09, 2014 4.832 4.858 4.806 4.850 451,859 +0.00(+0.08%)
Jan 08, 2014 4.787 4.847 4.762 4.847 440,669 +0.05(+1.00%)
Jan 07, 2014 4.784 4.810 4.765 4.799 547,801 +0.01(+0.15%)
Jan 06, 2014 4.847 4.847 4.773 4.791 606,170 -0.01(-0.31%)
Jan 03, 2014 4.806 4.843 4.725 4.806 667,566 -0.03(-0.54%)
Jan 02, 2014 4.780 4.847 4.758 4.832 503,681 +0.05(+1.01%)
Dec 31, 2013 4.799 4.784 4.784 4.784 408,947 +0.01(+0.23%)
Dec 30, 2013 4.791 4.813 4.767 4.773 406,242 -0.04(-0.77%)
Dec 27, 2013 4.869 4.869 4.769 4.810 443,977 -0.03(-0.65%)
Dec 26, 2013 4.889 4.907 4.819 4.841 512,089 -0.03(-0.60%)
Dec 24, 2013 4.867 4.871 4.812 4.871 189,884 +0.03(+0.53%)
Dec 23, 2013 4.834 4.852 4.793 4.845 561,585 +0.05(+1.00%)
Dec 20, 2013 4.760 4.819 4.723 4.797 815,850 +0.04(+0.93%)
Dec 19, 2013 4.753 4.767 4.735 4.753 432,881 +0.00(+0.00%)
Dec 18, 2013 4.723 4.768 4.713 4.753 541,598 +0.03(+0.70%)
Dec 17, 2013 4.657 4.724 4.650 4.720 759,757 +0.05(+1.10%)
Dec 16, 2013 4.676 4.694 4.646 4.668 555,102 +0.00(+0.08%)
Dec 13, 2013 4.672 4.687 4.632 4.665 419,893 -0.01(-0.16%)
Dec 12, 2013 4.683 4.705 4.650 4.672 480,771 -0.01(-0.31%)
Dec 11, 2013 4.679 4.698 4.646 4.687 438,811 -0.01(-0.16%)
Dec 10, 2013 4.705 4.709 4.676 4.694 373,749 -0.01(-0.31%)
Dec 09, 2013 4.679 4.712 4.661 4.709 621,109 +0.04(+0.91%)
Dec 06, 2013 4.667 4.692 4.656 4.667 0 +0.01(+0.24%)
Dec 05, 2013 4.663 4.688 4.637 4.656 0 -0.03(-0.55%)
Dec 04, 2013 4.710 4.725 4.663 4.681 0 -0.02(-0.40%)
Dec 03, 2013 4.729 4.729 4.685 4.700 0 -0.03(-0.69%)
Dec 02, 2013 4.736 4.743 4.725 4.732 0 -0.01(-0.31%)
Nov 29, 2013 4.740 4.747 4.721 4.747 0 +0.01(+0.15%)
Nov 27, 2013 4.718 4.740 4.699 4.740 0 +0.04(+0.85%)
Nov 26, 2013 4.681 4.729 4.665 4.699 0 +0.00(+0.08%)
Nov 25, 2013 4.677 4.710 4.663 4.696 0 +0.00(+0.08%)
Nov 22, 2013 4.656 4.714 4.656 4.692 0 +0.02(+0.39%)
Nov 21, 2013 4.703 4.703 4.656 4.674 0 -0.01(-0.31%)
Nov 20, 2013 4.714 4.725 4.674 4.688 0 -0.02(-0.39%)
Nov 19, 2013 4.725 4.725 4.692 4.707 0 +0.00(+0.00%)
Nov 18, 2013 4.736 4.743 4.696 4.707 0 -0.01(-0.23%)
Nov 15, 2013 4.710 4.732 4.670 4.718 0 +0.01(+0.23%)
Nov 14, 2013 4.674 4.710 4.663 4.707 0 +0.07(+1.58%)
Nov 12, 2013 4.688 4.692 4.623 4.634 0 -0.06(-1.32%)
Nov 11, 2013 4.692 4.699 4.667 4.696 0 +0.02(+0.47%)
Nov 08, 2013 4.652 4.681 4.634 4.674 0 +0.04(+0.79%)
Nov 07, 2013 4.667 4.674 4.637 4.637 0 +0.00(+0.04%)
Nov 06, 2013 4.643 4.650 4.628 4.635 0 +0.00(+0.08%)
Nov 05, 2013 4.639 4.643 4.606 4.632 0 -0.02(-0.39%)
Nov 04, 2013 4.672 4.679 4.635 4.650 0 -0.02(-0.47%)
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.