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 29, 2019 7.351 7.390 7.344 7.390 97,406 +0.04(+0.53%)
Nov 27, 2019 7.351 7.390 7.344 7.351 186,861 -0.01(-0.09%)
Nov 26, 2019 7.357 7.370 7.324 7.357 231,826 +0.01(+0.09%)
Nov 25, 2019 7.351 7.383 7.344 7.351 231,430 +0.01(+0.09%)
Nov 22, 2019 7.337 7.390 7.324 7.344 136,247 +0.01(+0.09%)
Nov 21, 2019 7.383 7.409 7.331 7.337 205,415 -0.05(-0.62%)
Nov 20, 2019 7.383 7.416 7.357 7.383 165,062 -0.01(-0.09%)
Nov 19, 2019 7.377 7.396 7.344 7.390 201,592 +0.00(+0.00%)
Nov 18, 2019 7.351 7.390 7.351 7.390 288,645 +0.03(+0.36%)
Nov 15, 2019 7.337 7.364 7.324 7.364 196,495 +0.05(+0.63%)
Nov 14, 2019 7.318 7.324 7.283 7.318 157,919 -0.01(-0.09%)
Nov 13, 2019 7.331 7.344 7.298 7.324 164,172 +0.01(+0.09%)
Nov 12, 2019 7.331 7.344 7.315 7.318 155,075 -0.03(-0.44%)
Nov 11, 2019 7.311 7.351 7.288 7.351 214,203 +0.03(+0.45%)
Nov 08, 2019 7.292 7.318 7.259 7.318 228,148 +0.06(+0.77%)
Nov 07, 2019 7.301 7.334 7.256 7.262 218,536 -0.05(-0.62%)
Nov 06, 2019 7.321 7.321 7.288 7.308 207,067 -0.02(-0.27%)
Nov 05, 2019 7.314 7.334 7.275 7.327 266,698 +0.03(+0.44%)
Nov 04, 2019 7.262 7.321 7.243 7.295 233,388 +0.05(+0.72%)
Nov 01, 2019 7.230 7.276 7.210 7.243 223,269 +0.04(+0.54%)
Oct 31, 2019 7.230 7.262 7.184 7.204 471,698 -0.01(-0.18%)
Oct 30, 2019 7.217 7.249 7.204 7.217 170,293 -0.01(-0.09%)
Oct 29, 2019 7.223 7.238 7.204 7.223 386,780 +0.00(+0.00%)
Oct 28, 2019 7.262 7.269 7.217 7.223 203,119 -0.03(-0.36%)
Oct 25, 2019 7.217 7.256 7.217 7.249 157,321 +0.02(+0.27%)
Oct 24, 2019 7.217 7.269 7.197 7.230 225,599 +0.01(+0.09%)
Oct 23, 2019 7.210 7.223 7.178 7.223 385,208 -0.01(-0.09%)
Oct 22, 2019 7.204 7.256 7.185 7.230 291,631 +0.03(+0.45%)
Oct 21, 2019 7.178 7.210 7.171 7.197 240,453 +0.01(+0.09%)
Oct 18, 2019 7.152 7.191 7.126 7.191 162,251 +0.01(+0.18%)
Oct 17, 2019 7.165 7.223 7.139 7.178 251,602 +0.02(+0.27%)
Oct 16, 2019 7.126 7.158 7.103 7.158 252,713 +0.03(+0.46%)
Oct 15, 2019 7.145 7.191 7.126 7.126 214,928 -0.02(-0.27%)
Oct 14, 2019 7.152 7.184 7.139 7.145 212,212 +0.00(+0.00%)
Oct 11, 2019 7.152 7.171 7.080 7.145 254,086 +0.02(+0.23%)
Oct 10, 2019 7.078 7.148 7.078 7.129 166,078 +0.01(+0.18%)
Oct 09, 2019 7.097 7.148 7.080 7.116 213,605 +0.07(+1.01%)
Oct 08, 2019 7.026 7.091 7.020 7.045 233,195 -0.04(-0.55%)
Oct 07, 2019 7.045 7.084 7.013 7.084 197,683 +0.06(+0.82%)
Oct 04, 2019 6.987 7.038 6.981 7.026 182,761 +0.04(+0.55%)
Oct 03, 2019 6.955 7.020 6.891 6.987 219,716 -0.01(-0.09%)
Oct 02, 2019 7.026 7.071 6.930 6.994 347,386 -0.06(-0.91%)
Oct 01, 2019 7.084 7.103 7.000 7.058 176,854 -0.03(-0.36%)
Sep 30, 2019 7.091 7.110 7.033 7.084 182,323 -0.01(-0.09%)
Sep 27, 2019 7.136 7.136 7.084 7.091 145,029 -0.05(-0.63%)
Sep 26, 2019 7.168 7.206 7.116 7.136 242,301 -0.05(-0.72%)
Sep 25, 2019 7.206 7.287 7.148 7.187 177,336 -0.02(-0.27%)
Sep 24, 2019 7.239 7.277 7.181 7.206 122,540 -0.03(-0.36%)
Sep 23, 2019 7.155 7.245 7.142 7.232 337,907 +0.05(+0.72%)
Sep 20, 2019 7.213 7.252 7.181 7.181 293,785 -0.01(-0.09%)
Sep 19, 2019 7.181 7.213 7.161 7.187 199,131 +0.03(+0.36%)
Sep 18, 2019 7.181 7.194 7.148 7.161 245,434 -0.03(-0.36%)
Sep 17, 2019 7.194 7.213 7.174 7.187 172,814 +0.00(+0.00%)
Sep 16, 2019 7.187 7.213 7.168 7.187 190,655 -0.02(-0.27%)
Sep 13, 2019 7.309 7.309 7.206 7.206 242,388 -0.06(-0.84%)
Sep 12, 2019 7.248 7.293 7.229 7.268 266,224 +0.04(+0.53%)
Sep 11, 2019 7.165 7.255 7.152 7.229 266,758 +0.06(+0.89%)
Sep 10, 2019 7.204 7.204 7.159 7.165 214,609 -0.04(-0.62%)
Sep 09, 2019 7.197 7.210 7.153 7.210 160,619 +0.01(+0.09%)
Sep 06, 2019 7.165 7.242 7.165 7.204 434,923 +0.04(+0.54%)
Sep 05, 2019 7.185 7.191 7.146 7.165 256,194 +0.01(+0.09%)
Sep 04, 2019 7.089 7.159 7.089 7.159 259,990 +0.07(+0.99%)
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.