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 (%)
Feb 28, 2020 6.983 7.090 6.742 6.956 1,222,811 -0.27(-3.79%)
Feb 27, 2020 7.517 7.517 7.183 7.230 1,021,691 -0.39(-5.09%)
Feb 26, 2020 7.611 7.711 7.584 7.618 318,459 +0.05(+0.62%)
Feb 25, 2020 7.865 7.898 7.537 7.571 489,117 -0.27(-3.49%)
Feb 24, 2020 7.938 7.958 7.838 7.845 539,235 -0.28(-3.45%)
Feb 21, 2020 8.139 8.179 8.099 8.125 323,848 -0.02(-0.25%)
Feb 20, 2020 8.192 8.226 8.065 8.146 429,176 -0.04(-0.49%)
Feb 19, 2020 8.105 8.192 8.101 8.186 319,586 +0.10(+1.24%)
Feb 18, 2020 8.085 8.099 8.072 8.085 230,019 -0.01(-0.08%)
Feb 14, 2020 8.105 8.105 8.072 8.092 142,020 +0.01(+0.08%)
Feb 13, 2020 8.045 8.092 7.883 8.085 177,907 +0.04(+0.54%)
Feb 12, 2020 8.029 8.062 8.015 8.042 168,154 +0.03(+0.41%)
Feb 11, 2020 7.962 8.029 7.946 8.009 226,370 +0.02(+0.25%)
Feb 10, 2020 7.909 7.989 7.909 7.989 244,063 +0.07(+0.92%)
Feb 07, 2020 7.896 7.923 7.873 7.916 205,718 +0.02(+0.25%)
Feb 06, 2020 7.850 7.916 7.850 7.896 207,980 +0.02(+0.25%)
Feb 05, 2020 7.909 7.929 7.843 7.876 470,379 +0.00(+0.00%)
Feb 04, 2020 7.803 7.889 7.803 7.876 445,307 +0.10(+1.28%)
Feb 03, 2020 7.730 7.777 7.730 7.777 157,215 +0.05(+0.69%)
Jan 31, 2020 7.790 7.796 7.697 7.723 208,129 -0.06(-0.77%)
Jan 30, 2020 7.730 7.783 7.730 7.783 281,370 -0.01(-0.17%)
Jan 29, 2020 7.783 7.810 7.750 7.796 155,458 +0.03(+0.34%)
Jan 28, 2020 7.710 7.770 7.704 7.770 175,017 +0.07(+0.86%)
Jan 27, 2020 7.750 7.777 7.677 7.704 324,957 -0.11(-1.36%)
Jan 24, 2020 7.876 7.909 7.796 7.810 325,834 -0.04(-0.51%)
Jan 23, 2020 7.850 7.856 7.830 7.850 189,018 -0.00(-0.04%)
Jan 22, 2020 7.816 7.869 7.816 7.853 175,368 +0.03(+0.38%)
Jan 21, 2020 7.803 7.850 7.796 7.823 369,330 +0.01(+0.08%)
Jan 17, 2020 7.823 7.830 7.810 7.816 243,848 +0.01(+0.17%)
Jan 16, 2020 7.796 7.823 7.730 7.803 197,639 +0.01(+0.17%)
Jan 15, 2020 7.750 7.790 7.743 7.790 286,945 +0.04(+0.51%)
Jan 14, 2020 7.730 7.763 7.730 7.750 239,503 +0.01(+0.17%)
Jan 13, 2020 7.710 7.740 7.697 7.737 187,939 +0.04(+0.52%)
Jan 10, 2020 7.710 7.730 7.697 7.697 166,383 +0.00(+0.00%)
Jan 09, 2020 7.684 7.717 7.670 7.697 329,277 +0.02(+0.26%)
Jan 08, 2020 7.631 7.697 7.624 7.677 371,827 +0.07(+0.87%)
Jan 07, 2020 7.611 7.617 7.597 7.611 345,046 +0.01(+0.09%)
Jan 06, 2020 7.591 7.617 7.590 7.604 235,574 +0.01(+0.17%)
Jan 03, 2020 7.551 7.611 7.544 7.591 244,149 -0.01(-0.09%)
Jan 02, 2020 7.591 7.611 7.498 7.597 874,206 +0.03(+0.44%)
Dec 31, 2019 7.518 7.577 7.511 7.564 228,626 +0.04(+0.53%)
Dec 30, 2019 7.511 7.624 7.511 7.524 754,322 -0.12(-1.61%)
Dec 27, 2019 7.674 7.706 7.621 7.647 899,691 -0.02(-0.26%)
Dec 26, 2019 7.706 7.706 7.667 7.667 126,867 -0.03(-0.34%)
Dec 24, 2019 7.687 7.706 7.641 7.693 123,734 +0.03(+0.34%)
Dec 23, 2019 7.594 7.683 7.575 7.667 295,483 +0.03(+0.34%)
Dec 20, 2019 7.594 7.641 7.535 7.641 198,885 +0.05(+0.69%)
Dec 19, 2019 7.608 7.621 7.541 7.588 217,772 -0.03(-0.35%)
Dec 18, 2019 7.502 7.621 7.502 7.614 255,640 +0.08(+1.05%)
Dec 17, 2019 7.502 7.548 7.489 7.535 206,631 +0.05(+0.70%)
Dec 16, 2019 7.463 7.522 7.456 7.482 242,464 +0.02(+0.26%)
Dec 13, 2019 7.509 7.529 7.463 7.463 187,499 -0.05(-0.70%)
Dec 12, 2019 7.535 7.568 7.489 7.515 213,568 +0.01(+0.13%)
Dec 11, 2019 7.447 7.519 7.437 7.506 263,926 +0.07(+0.97%)
Dec 10, 2019 7.473 7.473 7.421 7.434 175,017 -0.02(-0.26%)
Dec 09, 2019 7.479 7.486 7.440 7.453 254,852 -0.05(-0.61%)
Dec 06, 2019 7.499 7.532 7.453 7.499 263,386 -0.02(-0.26%)
Dec 05, 2019 7.407 7.519 7.355 7.519 604,148 +0.10(+1.41%)
Dec 04, 2019 7.342 7.440 7.336 7.414 182,247 +0.06(+0.80%)
Dec 03, 2019 7.329 7.355 7.287 7.355 269,155 +0.01(+0.18%)
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.