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 )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2014 5.743 5.771 5.719 5.739 174,155 +0.00(+0.07%)
Nov 26, 2014 5.759 5.735 5.735 5.735 348,942 -0.02(-0.34%)
Nov 25, 2014 5.763 5.774 5.703 5.755 471,873 +0.02(+0.28%)
Nov 24, 2014 5.802 5.802 5.711 5.739 418,489 -0.01(-0.14%)
Nov 21, 2014 5.767 5.767 5.723 5.747 394,648 +0.02(+0.42%)
Nov 20, 2014 5.671 5.731 5.671 5.723 354,348 +0.02(+0.28%)
Nov 19, 2014 5.691 5.731 5.691 5.707 415,853 -0.02(-0.41%)
Nov 18, 2014 5.699 5.763 5.699 5.731 485,224 +0.01(+0.14%)
Nov 17, 2014 5.731 5.743 5.687 5.723 455,102 -0.01(-0.21%)
Nov 14, 2014 5.778 5.790 5.727 5.735 393,429 -0.04(-0.75%)
Nov 13, 2014 5.798 5.798 5.727 5.778 381,824 -0.02(-0.27%)
Nov 12, 2014 5.719 5.802 5.699 5.794 639,588 +0.03(+0.55%)
Nov 11, 2014 5.735 5.771 5.668 5.763 346,321 +0.08(+1.32%)
Nov 10, 2014 5.735 5.735 5.648 5.687 431,070 -0.02(-0.28%)
Nov 07, 2014 5.695 5.739 5.664 5.703 499,846 -0.02(-0.41%)
Nov 06, 2014 5.830 5.830 5.660 5.727 395,085 +0.01(+0.21%)
Nov 05, 2014 5.727 5.743 5.701 5.715 408,946 -0.01(-0.14%)
Nov 04, 2014 5.711 5.731 5.684 5.723 300,324 +0.01(+0.14%)
Nov 03, 2014 5.688 5.735 5.684 5.715 308,554 +0.02(+0.41%)
Oct 31, 2014 5.703 5.747 5.672 5.691 447,723 +0.02(+0.35%)
Oct 30, 2014 5.644 5.684 5.636 5.672 302,737 +0.03(+0.49%)
Oct 29, 2014 5.648 5.680 5.613 5.644 361,787 +0.01(+0.21%)
Oct 28, 2014 5.617 5.648 5.581 5.632 432,506 +0.02(+0.35%)
Oct 27, 2014 5.570 5.621 5.589 5.613 409,198 +0.02(+0.42%)
Oct 24, 2014 5.570 5.593 5.538 5.589 264,786 +0.03(+0.49%)
Oct 23, 2014 5.554 5.585 5.507 5.562 518,493 +0.05(+0.86%)
Oct 22, 2014 5.526 5.566 5.483 5.514 508,865 -0.00(-0.07%)
Oct 21, 2014 5.436 5.522 5.428 5.518 733,286 +0.09(+1.67%)
Oct 20, 2014 5.389 5.428 5.349 5.428 539,806 +0.04(+0.80%)
Oct 17, 2014 5.239 5.418 5.239 5.385 639,675 +0.18(+3.48%)
Oct 16, 2014 5.121 5.251 5.086 5.204 1,304,143 +0.02(+0.30%)
Oct 15, 2014 5.200 5.200 4.921 5.188 2,313,919 -0.05(-0.98%)
Oct 14, 2014 5.223 5.271 5.172 5.239 824,704 +0.02(+0.45%)
Oct 13, 2014 5.357 5.424 5.204 5.216 1,162,007 -0.18(-3.42%)
Oct 10, 2014 5.530 5.538 5.369 5.400 832,590 -0.11(-2.07%)
Oct 09, 2014 5.558 5.558 5.511 5.514 539,328 -0.01(-0.14%)
Oct 08, 2014 5.530 5.546 5.507 5.522 590,243 -0.04(-0.78%)
Oct 07, 2014 5.522 5.570 5.491 5.566 449,833 +0.04(+0.64%)
Oct 06, 2014 5.569 5.569 5.518 5.530 396,072 -0.04(-0.70%)
Oct 03, 2014 5.495 5.573 5.491 5.569 430,723 +0.06(+1.13%)
Oct 02, 2014 5.530 5.538 5.487 5.507 427,709 -0.05(-0.91%)
Oct 01, 2014 5.515 5.620 5.515 5.558 725,615 +0.02(+0.35%)
Sep 30, 2014 5.495 5.546 5.487 5.538 569,893 +0.02(+0.42%)
Sep 29, 2014 5.534 5.559 5.495 5.515 632,771 -0.06(-1.12%)
Sep 26, 2014 5.593 5.597 5.561 5.577 501,075 -0.05(-0.90%)
Sep 25, 2014 5.640 5.651 5.585 5.628 544,649 -0.03(-0.55%)
Sep 24, 2014 5.663 5.671 5.647 5.659 518,458 -0.01(-0.14%)
Sep 23, 2014 5.659 5.675 5.643 5.667 477,877 +0.01(+0.14%)
Sep 22, 2014 5.671 5.690 5.643 5.659 521,034 +0.00(+0.00%)
Sep 19, 2014 5.624 5.679 5.624 5.659 476,228 +0.04(+0.76%)
Sep 18, 2014 5.616 5.628 5.604 5.616 497,726 +0.01(+0.21%)
Sep 17, 2014 5.616 5.632 5.597 5.604 565,500 +0.01(+0.14%)
Sep 16, 2014 5.593 5.608 5.585 5.597 721,060 +0.01(+0.21%)
Sep 15, 2014 5.608 5.616 5.577 5.585 484,611 -0.01(-0.21%)
Sep 12, 2014 5.624 5.624 5.577 5.597 444,608 -0.02(-0.28%)
Sep 11, 2014 5.612 5.620 5.591 5.612 349,402 +0.00(+0.07%)
Sep 10, 2014 5.632 5.632 5.600 5.608 428,715 -0.01(-0.14%)
Sep 09, 2014 5.655 5.671 5.604 5.616 447,840 -0.04(-0.62%)
Sep 08, 2014 5.671 5.686 5.624 5.651 611,179 -0.01(-0.21%)
Sep 05, 2014 5.675 5.698 5.644 5.663 717,303 -0.04(-0.68%)
Sep 04, 2014 5.721 5.725 5.671 5.702 782,007 -0.00(-0.07%)
Sep 03, 2014 5.725 5.737 5.686 5.706 379,929 -0.01(-0.20%)
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.