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 )

11.18 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Dec 31, 2014 5.507 5.555 5.555 5.555 320,669 +0.03(+0.51%)
Dec 30, 2014 5.579 5.599 5.507 5.527 549,528 -0.08(-1.50%)
Dec 29, 2014 5.683 5.683 5.591 5.611 412,334 -0.05(-0.92%)
Dec 26, 2014 5.624 5.699 5.608 5.663 461,503 +0.06(+1.07%)
Dec 24, 2014 5.544 5.604 5.604 5.604 296,115 +0.06(+1.08%)
Dec 23, 2014 5.520 5.572 5.440 5.544 379,361 +0.06(+1.02%)
Dec 22, 2014 5.560 5.586 5.476 5.488 419,796 -0.05(-0.94%)
Dec 19, 2014 5.496 5.556 5.468 5.540 439,401 +0.06(+1.17%)
Dec 18, 2014 5.468 5.520 5.420 5.476 576,266 +0.06(+1.03%)
Dec 17, 2014 5.348 5.436 5.320 5.420 407,561 +0.06(+1.04%)
Dec 16, 2014 5.328 5.384 5.273 5.364 601,194 +0.00(+0.07%)
Dec 15, 2014 5.480 5.480 5.360 5.360 522,381 -0.08(-1.54%)
Dec 12, 2014 5.472 5.492 5.424 5.444 616,236 -0.05(-0.87%)
Dec 11, 2014 5.432 5.540 5.432 5.492 396,699 +0.04(+0.81%)
Dec 10, 2014 5.528 5.556 5.428 5.448 542,871 -0.12(-2.15%)
Dec 09, 2014 5.651 5.651 5.508 5.568 677,873 -0.10(-1.69%)
Dec 08, 2014 5.691 5.715 5.617 5.663 307,601 -0.02(-0.42%)
Dec 05, 2014 5.671 5.715 5.648 5.687 406,235 -0.02(-0.28%)
Dec 04, 2014 5.656 5.703 5.636 5.703 290,859 +0.06(+0.98%)
Dec 03, 2014 5.664 5.679 5.636 5.648 347,857 -0.02(-0.35%)
Dec 02, 2014 5.695 5.723 5.640 5.668 427,298 -0.02(-0.28%)
Dec 01, 2014 5.731 5.747 5.683 5.683 309,531 -0.06(-0.97%)
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%)
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.