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, 2017 5.540 5.579 5.515 5.564 613,565 +0.03(+0.54%)
Jan 30, 2017 5.540 5.559 5.520 5.535 369,519 -0.02(-0.36%)
Jan 27, 2017 5.505 5.559 5.500 5.554 453,187 +0.04(+0.72%)
Jan 26, 2017 5.480 5.535 5.470 5.515 489,653 +0.03(+0.54%)
Jan 25, 2017 5.455 5.485 5.455 5.485 458,125 +0.06(+1.19%)
Jan 24, 2017 5.406 5.430 5.401 5.421 377,449 +0.03(+0.64%)
Jan 23, 2017 5.421 5.440 5.381 5.386 409,653 -0.03(-0.64%)
Jan 20, 2017 5.450 5.450 5.406 5.421 310,202 -0.02(-0.36%)
Jan 19, 2017 5.445 5.470 5.406 5.440 492,545 -0.01(-0.18%)
Jan 18, 2017 5.421 5.465 5.381 5.450 688,989 +0.05(+1.01%)
Jan 17, 2017 5.440 5.440 5.391 5.396 367,722 -0.05(-0.91%)
Jan 13, 2017 5.445 5.445 5.445 0 +0.04(+0.83%)
Jan 12, 2017 5.371 5.406 5.331 5.401 319,155 +0.02(+0.37%)
Jan 11, 2017 5.386 5.405 5.366 5.381 191,997 -0.01(-0.18%)
Jan 10, 2017 5.406 5.411 5.381 5.391 210,649 -0.02(-0.37%)
Jan 09, 2017 5.376 5.416 5.336 5.411 493,922 +0.04(+0.74%)
Jan 06, 2017 5.376 5.396 5.346 5.371 469,447 +0.01(+0.18%)
Jan 05, 2017 5.366 5.391 5.292 5.361 372,120 +0.01(+0.28%)
Jan 04, 2017 5.277 5.376 5.277 5.346 513,751 +0.06(+1.22%)
Jan 03, 2017 5.237 5.302 5.225 5.282 405,519 +0.05(+0.95%)
Dec 30, 2016 5.232 5.232 5.232 0 +0.00(+0.09%)
Dec 29, 2016 5.222 5.242 5.202 5.227 746,744 +0.00(+0.00%)
Dec 28, 2016 5.282 5.286 5.212 5.227 499,151 -0.04(-0.85%)
Dec 27, 2016 5.237 5.282 5.213 5.272 635,663 +0.02(+0.47%)
Dec 23, 2016 5.247 5.247 5.247 0 +0.02(+0.47%)
Dec 22, 2016 5.223 5.232 5.198 5.223 859,606 +0.01(+0.19%)
Dec 21, 2016 5.218 5.223 5.189 5.213 639,267 +0.00(+0.09%)
Dec 20, 2016 5.267 5.272 5.188 5.208 1,074,392 -0.05(-0.93%)
Dec 19, 2016 5.267 5.271 5.238 5.257 456,762 +0.00(+0.00%)
Dec 16, 2016 5.252 5.267 5.221 5.257 626,068 +0.00(+0.09%)
Dec 15, 2016 5.223 5.255 5.203 5.252 772,197 +0.05(+0.94%)
Dec 14, 2016 5.183 5.232 5.181 5.203 660,215 +0.00(+0.09%)
Dec 13, 2016 5.134 5.218 5.126 5.198 785,942 +0.06(+1.24%)
Dec 12, 2016 5.154 5.203 5.105 5.134 888,205 -0.01(-0.29%)
Dec 09, 2016 5.115 5.159 5.100 5.149 510,974 +0.04(+0.87%)
Dec 08, 2016 5.115 5.115 5.085 5.105 658,398 +0.01(+0.19%)
Dec 07, 2016 5.080 5.105 5.041 5.095 559,837 +0.01(+0.29%)
Dec 06, 2016 5.041 5.080 5.041 5.080 519,993 +0.04(+0.87%)
Dec 05, 2016 5.002 5.041 5.002 5.037 553,633 +0.04(+0.78%)
Dec 02, 2016 5.012 5.017 4.978 4.998 462,624 -0.02(-0.39%)
Dec 01, 2016 5.046 5.061 5.012 5.017 400,995 -0.05(-1.06%)
Nov 30, 2016 5.071 5.095 5.061 5.071 569,572 -0.01(-0.19%)
Nov 29, 2016 5.056 5.095 5.046 5.080 443,027 +0.00(+0.10%)
Nov 28, 2016 5.066 5.090 5.051 5.075 322,262 +0.01(+0.29%)
Nov 25, 2016 5.080 5.105 5.037 5.061 304,139 -0.00(-0.10%)
Nov 23, 2016 5.066 5.066 5.066 0 -0.05(-0.95%)
Nov 22, 2016 5.056 5.124 5.056 5.114 613,123 +0.02(+0.48%)
Nov 21, 2016 5.041 5.105 5.037 5.090 312,295 +0.04(+0.77%)
Nov 18, 2016 5.041 5.056 5.017 5.051 210,579 -0.00(-0.10%)
Nov 17, 2016 5.066 5.071 5.022 5.056 346,634 -0.02(-0.38%)
Nov 16, 2016 4.939 5.075 4.939 5.075 653,194 +0.12(+2.36%)
Nov 15, 2016 4.886 4.964 4.856 4.959 406,015 +0.07(+1.49%)
Nov 14, 2016 4.871 4.891 4.823 4.886 685,874 +0.01(+0.20%)
Nov 11, 2016 4.915 4.915 4.842 4.876 910,730 -0.01(-0.30%)
Nov 10, 2016 4.988 4.998 4.866 4.891 410,569 -0.05(-0.99%)
Nov 09, 2016 4.871 4.968 4.866 4.939 475,155 +0.01(+0.30%)
Nov 08, 2016 4.929 4.959 4.895 4.925 457,170 -0.03(-0.59%)
Nov 07, 2016 4.934 4.968 4.905 4.954 506,424 +0.10(+2.11%)
Nov 04, 2016 4.861 4.905 4.842 4.852 322,804 -0.02(-0.40%)
Nov 03, 2016 4.919 4.967 4.856 4.871 363,260 -0.06(-1.27%)
Nov 02, 2016 5.006 5.006 4.905 4.934 540,649 -0.07(-1.44%)
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.