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 )

11.16 -0.03 (-0.22%)
Streaming Delayed Price Updated: 11:50 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, 2019 6.640 6.664 6.597 6.621 323,393 -0.02(-0.37%)
Feb 27, 2019 6.658 6.695 6.634 6.646 264,640 -0.01(-0.18%)
Feb 26, 2019 6.731 6.740 6.658 6.658 379,956 -0.08(-1.18%)
Feb 25, 2019 6.780 6.804 6.737 6.737 298,156 -0.01(-0.18%)
Feb 22, 2019 6.762 6.774 6.731 6.750 285,614 +0.01(+0.09%)
Feb 21, 2019 6.762 6.768 6.710 6.743 374,986 +0.03(+0.45%)
Feb 20, 2019 6.701 6.768 6.692 6.713 262,981 +0.02(+0.27%)
Feb 19, 2019 6.743 6.743 6.670 6.695 276,135 -0.03(-0.45%)
Feb 15, 2019 6.737 6.768 6.701 6.725 260,379 +0.01(+0.18%)
Feb 14, 2019 6.713 6.737 6.676 6.713 147,107 -0.02(-0.24%)
Feb 13, 2019 6.725 6.737 6.695 6.729 245,545 +0.02(+0.33%)
Feb 12, 2019 6.707 6.738 6.671 6.707 234,900 +0.04(+0.64%)
Feb 11, 2019 6.652 6.676 6.621 6.664 264,720 +0.05(+0.78%)
Feb 08, 2019 6.594 6.630 6.558 6.612 251,522 -0.02(-0.27%)
Feb 07, 2019 6.691 6.691 6.558 6.630 388,423 -0.05(-0.73%)
Feb 06, 2019 6.667 6.721 6.661 6.679 268,022 +0.04(+0.55%)
Feb 05, 2019 6.630 6.673 6.615 6.642 241,375 +0.01(+0.18%)
Feb 04, 2019 6.679 6.739 6.618 6.630 639,200 -0.05(-0.82%)
Feb 01, 2019 6.697 6.745 6.679 6.685 253,339 +0.01(+0.09%)
Jan 31, 2019 6.685 6.758 6.673 6.679 294,462 +0.01(+0.18%)
Jan 30, 2019 6.612 6.685 6.594 6.667 375,242 +0.10(+1.57%)
Jan 29, 2019 6.618 6.618 6.558 6.564 190,123 -0.04(-0.55%)
Jan 28, 2019 6.509 6.612 6.437 6.600 340,800 +0.08(+1.21%)
Jan 25, 2019 6.485 6.540 6.485 6.521 304,040 +0.06(+0.94%)
Jan 24, 2019 6.558 6.594 6.449 6.461 444,968 -0.05(-0.74%)
Jan 23, 2019 6.576 6.586 6.437 6.509 389,224 -0.02(-0.28%)
Jan 22, 2019 6.533 6.552 6.479 6.527 608,279 -0.01(-0.18%)
Jan 18, 2019 6.443 6.558 6.418 6.540 732,107 +0.10(+1.50%)
Jan 17, 2019 6.376 6.449 6.364 6.443 214,195 +0.06(+0.95%)
Jan 16, 2019 6.352 6.418 6.340 6.382 355,624 +0.06(+0.96%)
Jan 15, 2019 6.316 6.358 6.279 6.322 209,766 +0.01(+0.10%)
Jan 14, 2019 6.358 6.358 6.279 6.316 295,458 -0.04(-0.57%)
Jan 11, 2019 6.297 6.370 6.285 6.352 269,688 +0.05(+0.87%)
Jan 10, 2019 6.273 6.328 6.249 6.297 365,407 +0.02(+0.29%)
Jan 09, 2019 6.194 6.285 6.140 6.279 273,337 +0.13(+2.17%)
Jan 08, 2019 6.164 6.212 6.089 6.146 458,847 +0.08(+1.30%)
Jan 07, 2019 5.886 6.097 5.873 6.067 332,922 +0.17(+2.87%)
Jan 04, 2019 5.752 5.910 5.752 5.898 383,476 +0.18(+3.07%)
Jan 03, 2019 5.807 5.807 5.692 5.722 405,002 -0.09(-1.56%)
Jan 02, 2019 5.619 5.849 5.619 5.813 557,948 +0.12(+2.13%)
Dec 31, 2018 5.952 5.952 5.662 5.692 1,885,015 -0.07(-1.26%)
Dec 28, 2018 5.843 5.892 5.710 5.764 1,141,347 -0.08(-1.40%)
Dec 27, 2018 5.594 5.858 5.570 5.846 1,488,729 +0.16(+2.85%)
Dec 26, 2018 5.486 5.690 5.432 5.684 2,270,227 +0.38(+7.13%)
Dec 24, 2018 5.234 5.372 5.180 5.306 1,262,186 +0.07(+1.38%)
Dec 21, 2018 5.276 5.402 5.192 5.234 1,269,350 -0.10(-1.91%)
Dec 20, 2018 5.540 5.612 5.228 5.336 1,611,968 -0.26(-4.61%)
Dec 19, 2018 5.726 5.731 5.546 5.594 1,654,059 -0.10(-1.79%)
Dec 18, 2018 5.714 5.738 5.588 5.696 825,279 -0.02(-0.32%)
Dec 17, 2018 5.912 5.912 5.588 5.714 1,459,388 -0.23(-3.94%)
Dec 14, 2018 6.032 6.062 5.912 5.948 928,813 -0.15(-2.46%)
Dec 13, 2018 6.176 6.200 6.068 6.098 563,932 -0.09(-1.41%)
Dec 12, 2018 6.156 6.221 6.102 6.185 855,435 +0.04(+0.58%)
Dec 11, 2018 6.138 6.173 6.096 6.150 333,349 +0.04(+0.68%)
Dec 10, 2018 6.209 6.209 6.060 6.108 550,675 -0.08(-1.25%)
Dec 07, 2018 6.251 6.275 6.108 6.185 545,591 -0.09(-1.42%)
Dec 06, 2018 6.209 6.281 6.144 6.275 601,399 -0.05(-0.75%)
Dec 04, 2018 6.429 6.447 6.293 6.322 587,081 -0.14(-2.21%)
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.