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 )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 7.228 7.260 7.183 7.202 471,817 -0.01(-0.18%)
Oct 30, 2019 7.215 7.247 7.202 7.215 170,336 -0.01(-0.09%)
Oct 29, 2019 7.221 7.236 7.202 7.221 386,878 +0.00(+0.00%)
Oct 28, 2019 7.260 7.267 7.215 7.221 203,171 -0.03(-0.36%)
Oct 25, 2019 7.215 7.254 7.215 7.247 157,360 +0.02(+0.27%)
Oct 24, 2019 7.215 7.267 7.196 7.228 225,656 +0.01(+0.09%)
Oct 23, 2019 7.208 7.221 7.176 7.221 385,306 -0.01(-0.09%)
Oct 22, 2019 7.202 7.254 7.183 7.228 291,705 +0.03(+0.45%)
Oct 21, 2019 7.176 7.208 7.170 7.195 240,514 +0.01(+0.09%)
Oct 18, 2019 7.150 7.189 7.124 7.189 162,292 +0.01(+0.18%)
Oct 17, 2019 7.163 7.221 7.137 7.176 251,666 +0.02(+0.27%)
Oct 16, 2019 7.124 7.157 7.101 7.157 252,777 +0.03(+0.46%)
Oct 15, 2019 7.144 7.189 7.124 7.124 214,983 -0.02(-0.27%)
Oct 14, 2019 7.150 7.183 7.137 7.144 212,266 +0.00(+0.00%)
Oct 11, 2019 7.150 7.170 7.079 7.144 254,151 +0.02(+0.23%)
Oct 10, 2019 7.076 7.147 7.076 7.127 166,120 +0.01(+0.18%)
Oct 09, 2019 7.095 7.147 7.078 7.114 213,660 +0.07(+1.01%)
Oct 08, 2019 7.024 7.089 7.018 7.044 233,254 -0.04(-0.55%)
Oct 07, 2019 7.044 7.082 7.011 7.082 197,733 +0.06(+0.82%)
Oct 04, 2019 6.986 7.037 6.979 7.024 182,808 +0.04(+0.55%)
Oct 03, 2019 6.954 7.018 6.889 6.986 219,771 -0.01(-0.09%)
Oct 02, 2019 7.024 7.069 6.928 6.992 347,475 -0.06(-0.91%)
Oct 01, 2019 7.082 7.102 6.999 7.057 176,899 -0.03(-0.36%)
Sep 30, 2019 7.089 7.108 7.031 7.082 182,370 -0.01(-0.09%)
Sep 27, 2019 7.134 7.134 7.082 7.089 145,066 -0.05(-0.63%)
Sep 26, 2019 7.166 7.205 7.114 7.134 242,362 -0.05(-0.72%)
Sep 25, 2019 7.205 7.285 7.147 7.185 177,381 -0.02(-0.27%)
Sep 24, 2019 7.237 7.275 7.179 7.205 122,571 -0.03(-0.36%)
Sep 23, 2019 7.153 7.243 7.140 7.230 337,992 +0.05(+0.72%)
Sep 20, 2019 7.211 7.250 7.179 7.179 293,859 -0.01(-0.09%)
Sep 19, 2019 7.179 7.211 7.160 7.185 199,181 +0.03(+0.36%)
Sep 18, 2019 7.179 7.192 7.147 7.160 245,497 -0.03(-0.36%)
Sep 17, 2019 7.192 7.211 7.172 7.185 172,858 +0.00(+0.00%)
Sep 16, 2019 7.185 7.211 7.166 7.185 190,704 -0.02(-0.27%)
Sep 13, 2019 7.308 7.308 7.205 7.205 242,449 -0.06(-0.84%)
Sep 12, 2019 7.247 7.291 7.227 7.266 266,292 +0.04(+0.53%)
Sep 11, 2019 7.164 7.253 7.150 7.227 266,825 +0.06(+0.89%)
Sep 10, 2019 7.202 7.202 7.157 7.164 214,663 -0.04(-0.62%)
Sep 09, 2019 7.196 7.208 7.151 7.208 160,660 +0.01(+0.09%)
Sep 06, 2019 7.164 7.240 7.164 7.202 435,033 +0.04(+0.54%)
Sep 05, 2019 7.183 7.189 7.144 7.164 256,259 +0.01(+0.09%)
Sep 04, 2019 7.087 7.157 7.087 7.157 260,056 +0.07(+0.99%)
Sep 03, 2019 7.061 7.112 7.042 7.087 153,962 +0.00(+0.00%)
Aug 30, 2019 7.125 7.125 7.017 7.087 178,394 +0.00(+0.00%)
Aug 29, 2019 7.074 7.125 7.068 7.087 161,564 +0.08(+1.09%)
Aug 28, 2019 7.055 7.063 7.010 7.010 122,737 -0.04(-0.63%)
Aug 27, 2019 7.106 7.132 7.055 7.055 224,427 -0.03(-0.36%)
Aug 26, 2019 7.106 7.144 7.080 7.080 203,395 -0.01(-0.18%)
Aug 23, 2019 7.138 7.151 7.045 7.093 236,921 -0.06(-0.80%)
Aug 22, 2019 7.183 7.221 7.055 7.151 244,108 +0.00(+0.00%)
Aug 21, 2019 7.196 7.221 7.144 7.151 250,773 -0.01(-0.18%)
Aug 20, 2019 7.112 7.170 7.112 7.164 188,370 +0.08(+1.08%)
Aug 19, 2019 7.061 7.119 7.057 7.087 142,786 +0.06(+0.91%)
Aug 16, 2019 7.055 7.145 7.010 7.023 194,982 +0.04(+0.64%)
Aug 15, 2019 7.010 7.049 6.959 6.978 305,446 -0.02(-0.27%)
Aug 14, 2019 7.132 7.164 6.978 6.997 317,791 -0.17(-2.32%)
Aug 13, 2019 7.080 7.189 7.061 7.164 238,318 +0.10(+1.36%)
Aug 12, 2019 7.080 7.087 7.023 7.068 237,874 -0.04(-0.63%)
Aug 09, 2019 7.164 7.170 7.099 7.112 188,097 -0.02(-0.22%)
Aug 08, 2019 7.097 7.186 7.094 7.128 273,209 +0.04(+0.54%)
Aug 07, 2019 7.084 7.116 7.053 7.090 287,804 -0.04(-0.53%)
Aug 06, 2019 7.046 7.147 7.046 7.128 250,582 +0.11(+1.54%)
Aug 05, 2019 7.128 7.135 7.008 7.021 380,834 -0.18(-2.55%)
Aug 02, 2019 7.217 7.217 7.147 7.205 188,742 -0.03(-0.35%)
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.