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 (%)
Dec 31, 2013 4.799 4.784 4.784 4.784 408,947 +0.01(+0.23%)
Dec 30, 2013 4.791 4.813 4.767 4.773 406,242 -0.04(-0.77%)
Dec 27, 2013 4.869 4.869 4.769 4.810 443,977 -0.03(-0.65%)
Dec 26, 2013 4.889 4.907 4.819 4.841 512,089 -0.03(-0.60%)
Dec 24, 2013 4.867 4.871 4.812 4.871 189,884 +0.03(+0.53%)
Dec 23, 2013 4.834 4.852 4.793 4.845 561,585 +0.05(+1.00%)
Dec 20, 2013 4.760 4.819 4.723 4.797 815,850 +0.04(+0.93%)
Dec 19, 2013 4.753 4.767 4.735 4.753 432,881 +0.00(+0.00%)
Dec 18, 2013 4.723 4.768 4.713 4.753 541,598 +0.03(+0.70%)
Dec 17, 2013 4.657 4.724 4.650 4.720 759,757 +0.05(+1.10%)
Dec 16, 2013 4.676 4.694 4.646 4.668 555,102 +0.00(+0.08%)
Dec 13, 2013 4.672 4.687 4.632 4.665 419,893 -0.01(-0.16%)
Dec 12, 2013 4.683 4.705 4.650 4.672 480,771 -0.01(-0.31%)
Dec 11, 2013 4.679 4.698 4.646 4.687 438,811 -0.01(-0.16%)
Dec 10, 2013 4.705 4.709 4.676 4.694 373,749 -0.01(-0.31%)
Dec 09, 2013 4.679 4.712 4.661 4.709 621,109 +0.04(+0.91%)
Dec 06, 2013 4.667 4.692 4.656 4.667 0 +0.01(+0.24%)
Dec 05, 2013 4.663 4.688 4.637 4.656 0 -0.03(-0.55%)
Dec 04, 2013 4.710 4.725 4.663 4.681 0 -0.02(-0.40%)
Dec 03, 2013 4.729 4.729 4.685 4.700 0 -0.03(-0.69%)
Dec 02, 2013 4.736 4.743 4.725 4.732 0 -0.01(-0.31%)
Nov 29, 2013 4.740 4.747 4.721 4.747 0 +0.01(+0.15%)
Nov 27, 2013 4.718 4.740 4.699 4.740 0 +0.04(+0.85%)
Nov 26, 2013 4.681 4.729 4.665 4.699 0 +0.00(+0.08%)
Nov 25, 2013 4.677 4.710 4.663 4.696 0 +0.00(+0.08%)
Nov 22, 2013 4.656 4.714 4.656 4.692 0 +0.02(+0.39%)
Nov 21, 2013 4.703 4.703 4.656 4.674 0 -0.01(-0.31%)
Nov 20, 2013 4.714 4.725 4.674 4.688 0 -0.02(-0.39%)
Nov 19, 2013 4.725 4.725 4.692 4.707 0 +0.00(+0.00%)
Nov 18, 2013 4.736 4.743 4.696 4.707 0 -0.01(-0.23%)
Nov 15, 2013 4.710 4.732 4.670 4.718 0 +0.01(+0.23%)
Nov 14, 2013 4.674 4.710 4.663 4.707 0 +0.07(+1.58%)
Nov 12, 2013 4.688 4.692 4.623 4.634 0 -0.06(-1.32%)
Nov 11, 2013 4.692 4.699 4.667 4.696 0 +0.02(+0.47%)
Nov 08, 2013 4.652 4.681 4.634 4.674 0 +0.04(+0.79%)
Nov 07, 2013 4.667 4.674 4.637 4.637 0 +0.00(+0.04%)
Nov 06, 2013 4.643 4.650 4.628 4.635 0 +0.00(+0.08%)
Nov 05, 2013 4.639 4.643 4.606 4.632 0 -0.02(-0.39%)
Nov 04, 2013 4.672 4.679 4.635 4.650 0 -0.02(-0.47%)
Nov 01, 2013 4.646 4.679 4.635 4.672 0 +0.01(+0.23%)
Oct 31, 2013 4.664 4.668 4.625 4.661 0 +0.02(+0.39%)
Oct 30, 2013 4.654 4.686 4.614 4.643 0 -0.02(-0.39%)
Oct 29, 2013 4.679 4.694 4.648 4.661 0 -0.01(-0.23%)
Oct 28, 2013 4.679 4.690 4.661 4.672 0 -0.02(-0.46%)
Oct 25, 2013 4.679 4.694 4.650 4.694 0 +0.01(+0.31%)
Oct 24, 2013 4.639 4.679 4.632 4.679 0 +0.07(+1.42%)
Oct 23, 2013 4.643 4.646 4.614 4.614 0 -0.04(-0.86%)
Oct 22, 2013 4.588 4.654 4.588 4.654 0 +0.06(+1.26%)
Oct 21, 2013 4.581 4.596 4.559 4.596 0 +0.01(+0.32%)
Oct 18, 2013 4.599 4.599 4.558 4.581 505,460 -0.03(-0.55%)
Oct 17, 2013 4.505 4.614 4.505 4.606 0 +0.09(+2.09%)
Oct 16, 2013 4.465 4.512 4.465 4.512 0 +0.04(+0.97%)
Oct 15, 2013 4.483 4.494 4.450 4.469 0 -0.01(-0.24%)
Oct 14, 2013 4.487 4.487 4.450 4.479 0 -0.02(-0.40%)
Oct 11, 2013 4.432 4.498 4.432 4.498 0 +0.05(+1.06%)
Oct 10, 2013 4.440 4.461 4.425 4.450 0 +0.03(+0.66%)
Oct 09, 2013 4.414 4.436 4.396 4.421 0 -0.01(-0.25%)
Oct 08, 2013 4.472 4.476 4.403 4.432 0 -0.03(-0.61%)
Oct 07, 2013 4.442 4.481 4.442 4.460 0 -0.01(-0.32%)
Oct 04, 2013 4.398 4.481 4.398 4.474 0 +0.03(+0.57%)
Oct 03, 2013 4.452 4.478 4.434 4.449 0 -0.03(-0.64%)
Oct 02, 2013 4.463 4.488 4.452 4.478 0 -0.06(-1.35%)
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.