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 )

11.13 -0.05 (-0.49%)
Streaming Delayed Price Updated: 11:02 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 (%)
Feb 28, 2018 6.535 6.546 6.483 6.485 313,143 -0.06(-0.85%)
Feb 27, 2018 6.535 6.585 6.513 6.541 319,485 +0.00(+0.00%)
Feb 26, 2018 6.552 6.574 6.496 6.541 313,077 +0.02(+0.25%)
Feb 23, 2018 6.519 6.552 6.508 6.524 249,934 +0.04(+0.60%)
Feb 22, 2018 6.530 6.546 6.474 6.485 283,535 -0.03(-0.43%)
Feb 21, 2018 6.530 6.557 6.491 6.513 346,908 +0.00(+0.00%)
Feb 20, 2018 6.524 6.535 6.491 6.513 488,799 +0.01(+0.09%)
Feb 16, 2018 6.508 6.508 6.508 0 +0.06(+0.86%)
Feb 15, 2018 6.424 6.480 6.409 6.452 329,872 +0.05(+0.78%)
Feb 14, 2018 6.363 6.430 6.358 6.402 334,747 +0.02(+0.26%)
Feb 13, 2018 6.352 6.391 6.330 6.386 438,678 +0.02(+0.35%)
Feb 12, 2018 6.269 6.369 6.264 6.363 437,639 +0.11(+1.68%)
Feb 09, 2018 6.325 6.380 6.153 6.258 613,493 -0.02(-0.27%)
Feb 08, 2018 6.423 6.423 6.264 6.275 478,580 -0.10(-1.64%)
Feb 07, 2018 6.412 6.489 6.379 6.379 497,212 -0.04(-0.60%)
Feb 06, 2018 6.088 6.434 5.824 6.418 1,603,376 +0.23(+3.64%)
Feb 05, 2018 6.483 6.492 6.049 6.192 1,270,334 -0.31(-4.81%)
Feb 02, 2018 6.571 6.593 6.483 6.505 501,418 -0.07(-1.09%)
Feb 01, 2018 6.654 6.670 6.571 6.577 358,607 -0.06(-0.91%)
Jan 31, 2018 6.577 6.676 6.552 6.637 357,475 +0.07(+1.00%)
Jan 30, 2018 6.626 6.632 6.599 6.571 377,220 -0.10(-1.48%)
Jan 29, 2018 6.742 6.747 6.643 6.670 365,845 -0.06(-0.90%)
Jan 26, 2018 6.731 6.736 6.687 6.731 275,726 +0.01(+0.16%)
Jan 25, 2018 6.731 6.744 6.681 6.720 413,402 -0.01(-0.16%)
Jan 24, 2018 6.725 6.824 6.704 6.731 488,301 +0.02(+0.25%)
Jan 23, 2018 6.692 6.747 6.690 6.714 378,118 +0.00(+0.00%)
Jan 22, 2018 6.698 6.714 6.648 6.714 457,162 +0.04(+0.66%)
Jan 19, 2018 6.681 6.681 6.637 6.670 284,675 +0.02(+0.33%)
Jan 18, 2018 6.615 6.681 6.596 6.648 341,120 +0.04(+0.67%)
Jan 17, 2018 6.610 6.654 6.582 6.604 515,567 +0.00(+0.00%)
Jan 16, 2018 6.692 6.692 6.593 6.604 440,892 -0.04(-0.66%)
Jan 12, 2018 6.648 6.648 6.648 0 +0.05(+0.83%)
Jan 11, 2018 6.593 6.615 6.571 6.593 325,328 -0.01(-0.08%)
Jan 10, 2018 6.643 6.643 6.588 6.599 249,234 -0.04(-0.58%)
Jan 09, 2018 6.593 6.670 6.593 6.637 447,043 +0.04(+0.67%)
Jan 08, 2018 6.593 6.610 6.560 6.593 338,589 -0.01(-0.08%)
Jan 05, 2018 6.621 6.621 6.582 6.599 336,266 +0.00(+0.04%)
Jan 04, 2018 6.588 6.610 6.544 6.596 554,606 +0.06(+0.88%)
Jan 03, 2018 6.522 6.571 6.482 6.538 613,390 +0.04(+0.59%)
Jan 02, 2018 6.544 6.544 6.494 6.500 407,402 -0.01(-0.17%)
Dec 29, 2017 6.511 6.511 6.511 0 +0.02(+0.34%)
Dec 28, 2017 6.483 6.500 6.456 6.489 399,288 -0.01(-0.08%)
Dec 27, 2017 6.473 6.505 6.424 6.494 546,683 +0.05(+0.85%)
Dec 26, 2017 6.489 6.489 6.413 6.440 521,869 -0.06(-0.92%)
Dec 22, 2017 6.538 6.538 6.473 6.500 341,162 +0.01(+0.08%)
Dec 21, 2017 6.505 6.527 6.484 6.494 378,391 +0.03(+0.51%)
Dec 20, 2017 6.494 6.500 6.456 6.462 317,415 -0.01(-0.17%)
Dec 19, 2017 6.500 6.500 6.456 6.473 276,498 +0.00(+0.00%)
Dec 18, 2017 6.494 6.505 6.456 6.473 338,183 +0.00(+0.00%)
Dec 15, 2017 6.467 6.494 6.445 6.473 439,088 +0.03(+0.51%)
Dec 14, 2017 6.494 6.500 6.420 6.440 411,406 -0.04(-0.67%)
Dec 13, 2017 6.505 6.505 6.462 6.484 398,896 +0.02(+0.34%)
Dec 12, 2017 6.494 6.494 6.451 6.462 279,936 -0.02(-0.34%)
Dec 11, 2017 6.467 6.494 6.451 6.484 436,572 +0.04(+0.68%)
Dec 08, 2017 6.435 6.456 6.418 6.440 750,145 +0.01(+0.08%)
Dec 07, 2017 6.381 6.445 6.375 6.435 431,988 +0.04(+0.68%)
Dec 06, 2017 6.364 6.408 6.364 6.391 344,868 +0.03(+0.42%)
Dec 05, 2017 6.370 6.402 6.354 6.364 420,471 -0.01(-0.08%)
Dec 04, 2017 6.424 6.429 6.354 6.370 550,150 -0.04(-0.67%)
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.