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 )

11.04 -0.15 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2012 4.457 4.482 4.432 4.446 508,559 -0.03(-0.56%)
Oct 26, 2012 4.457 4.471 4.471 4.471 434,706 -0.00(-0.08%)
Oct 25, 2012 4.471 4.496 4.461 4.475 316,209 -0.01(-0.16%)
Oct 24, 2012 4.471 4.486 4.454 4.482 491,819 -0.00(-0.08%)
Oct 23, 2012 4.486 4.489 4.454 4.486 431,561 +0.00(+0.08%)
Oct 19, 2012 4.489 4.489 4.457 4.482 421,816 -0.01(-0.16%)
Oct 18, 2012 4.461 4.489 4.454 4.489 379,919 +0.04(+0.88%)
Oct 17, 2012 4.500 4.500 4.446 4.450 640,148 -0.04(-0.80%)
Oct 16, 2012 4.450 4.486 4.439 4.486 566,491 +0.05(+1.21%)
Oct 15, 2012 4.436 4.443 4.411 4.432 591,105 -0.00(-0.08%)
Oct 12, 2012 4.454 4.454 4.418 4.436 597,172 +0.01(+0.32%)
Oct 11, 2012 4.464 4.464 4.418 4.421 523,347 -0.02(-0.48%)
Oct 10, 2012 4.461 4.489 4.396 4.443 1,048,380 -0.04(-0.88%)
Oct 09, 2012 4.514 4.518 4.471 4.482 483,768 -0.05(-1.10%)
Oct 08, 2012 4.511 4.536 4.511 4.532 522,019 +0.01(+0.16%)
Oct 05, 2012 4.500 4.532 4.500 4.525 519,011 +0.02(+0.40%)
Oct 04, 2012 4.493 4.514 4.486 4.507 668,335 +0.01(+0.16%)
Oct 03, 2012 4.486 4.507 4.486 4.500 682,908 -0.00(-0.08%)
Oct 02, 2012 4.504 4.518 4.496 4.504 865,843 -0.01(-0.32%)
Oct 01, 2012 4.504 4.536 4.504 4.518 787,570 -0.01(-0.24%)
Sep 28, 2012 4.525 4.550 4.486 4.529 1,005,947 -0.01(-0.16%)
Sep 27, 2012 4.561 4.561 4.536 4.536 505,028 -0.00(-0.08%)
Sep 26, 2012 4.561 4.575 4.536 4.539 265,386 -0.03(-0.70%)
Sep 25, 2012 4.579 4.579 4.554 4.572 373,830 +0.01(+0.24%)
Sep 24, 2012 4.561 4.579 4.554 4.561 317,802 -0.01(-0.16%)
Sep 21, 2012 4.561 4.597 4.547 4.568 435,671 +0.03(+0.55%)
Sep 20, 2012 4.543 4.557 4.529 4.543 424,740 -0.03(-0.63%)
Sep 19, 2012 4.575 4.579 4.543 4.572 375,262 +0.00(+0.08%)
Sep 18, 2012 4.539 4.572 4.539 4.568 389,812 +0.02(+0.39%)
Sep 17, 2012 4.525 4.561 4.507 4.550 548,814 +0.03(+0.55%)
Sep 14, 2012 4.532 4.561 4.507 4.525 709,575 +0.02(+0.48%)
Sep 13, 2012 4.518 4.525 4.493 4.504 525,315 +0.00(+0.00%)
Sep 12, 2012 4.518 4.550 4.496 4.504 479,141 +0.00(+0.08%)
Sep 11, 2012 4.504 4.532 4.500 4.500 355,861 -0.03(-0.55%)
Sep 10, 2012 4.514 4.525 4.489 4.525 346,895 +0.03(+0.72%)
Sep 07, 2012 4.507 4.507 4.479 4.493 462,139 -0.04(-0.79%)
Sep 06, 2012 4.504 4.529 4.504 4.529 570,941 +0.02(+0.40%)
Sep 05, 2012 4.511 4.529 4.500 4.511 409,504 -0.01(-0.24%)
Sep 04, 2012 4.554 4.554 4.511 4.521 272,917 -0.03(-0.63%)
Aug 31, 2012 4.532 4.554 4.518 4.550 226,438 +0.04(+0.95%)
Aug 30, 2012 4.507 4.539 4.493 4.507 317,226 -0.01(-0.32%)
Aug 29, 2012 4.564 4.564 4.511 4.521 401,571 +0.00(+0.00%)
Aug 27, 2012 4.518 4.536 4.482 4.521 518,673 +0.02(+0.40%)
Aug 24, 2012 4.507 4.518 4.486 4.504 435,788 -0.00(-0.08%)
Aug 23, 2012 4.486 4.511 4.479 4.507 357,759 -0.00(-0.08%)
Aug 22, 2012 4.536 4.547 4.480 4.511 705,678 -0.03(-0.55%)
Aug 21, 2012 4.593 4.593 4.511 4.536 541,146 -0.05(-1.01%)
Aug 20, 2012 4.593 4.593 4.536 4.582 328,333 -0.01(-0.31%)
Aug 17, 2012 4.593 4.618 4.588 4.597 277,384 -0.01(-0.16%)
Aug 16, 2012 4.607 4.607 4.586 4.604 414,388 +0.02(+0.47%)
Aug 15, 2012 4.600 4.600 4.564 4.582 328,993 -0.01(-0.23%)
Aug 14, 2012 4.582 4.614 4.550 4.593 400,279 +0.00(+0.00%)
Aug 13, 2012 4.564 4.593 4.539 4.593 284,513 +0.02(+0.47%)
Aug 10, 2012 4.593 4.593 4.518 4.572 393,519 -0.01(-0.31%)
Aug 09, 2012 4.561 4.586 4.539 4.586 294,026 +0.04(+0.87%)
Aug 08, 2012 4.572 4.582 4.514 4.547 415,400 -0.06(-1.24%)
Aug 07, 2012 4.600 4.611 4.543 4.604 401,716 +0.02(+0.47%)
Aug 06, 2012 4.607 4.614 4.579 4.582 409,988 +0.00(+0.08%)
Aug 03, 2012 4.593 4.604 4.575 4.579 528,181 +0.01(+0.16%)
Aug 02, 2012 4.575 4.579 4.557 4.572 348,841 -0.01(-0.16%)
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.