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 )

11.04 -0.15 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2013 4.640 4.647 4.622 4.647 0 +0.01(+0.31%)
Apr 29, 2013 4.600 4.636 4.597 4.632 600,940 +0.01(+0.31%)
Apr 26, 2013 4.611 4.618 4.593 4.618 338,811 +0.00(+0.08%)
Apr 25, 2013 4.589 4.614 4.586 4.614 527,370 +0.03(+0.70%)
Apr 24, 2013 4.561 4.582 4.547 4.582 0 +0.04(+0.79%)
Apr 23, 2013 4.521 4.564 4.521 4.547 780,064 +0.03(+0.63%)
Apr 22, 2013 4.525 4.532 4.500 4.518 387,976 -0.01(-0.16%)
Apr 19, 2013 4.525 4.529 4.496 4.525 465,390 +0.01(+0.16%)
Apr 18, 2013 4.525 4.530 4.493 4.518 395,437 -0.01(-0.24%)
Apr 17, 2013 4.529 4.539 4.514 4.529 604,957 +0.00(+0.00%)
Apr 16, 2013 4.514 4.536 4.500 4.529 573,921 +0.01(+0.32%)
Apr 15, 2013 4.543 4.543 4.479 4.514 693,576 -0.03(-0.63%)
Apr 12, 2013 4.496 4.550 4.493 4.543 678,125 +0.02(+0.47%)
Apr 11, 2013 4.521 4.550 4.504 4.521 551,350 +0.01(+0.32%)
Apr 10, 2013 4.500 4.529 4.493 4.507 664,016 -0.01(-0.32%)
Apr 09, 2013 4.529 4.529 4.504 4.521 553,818 +0.01(+0.32%)
Apr 08, 2013 4.511 4.518 4.482 4.507 551,166 -0.01(-0.32%)
Apr 05, 2013 4.475 4.529 4.446 4.521 690,532 +0.01(+0.16%)
Apr 04, 2013 4.493 4.525 4.486 4.514 492,605 +0.02(+0.40%)
Apr 03, 2013 4.536 4.547 4.496 4.496 867,282 -0.07(-1.57%)
Apr 02, 2013 4.586 4.586 4.543 4.568 595,908 -0.02(-0.39%)
Apr 01, 2013 4.575 4.589 4.564 4.586 338,682 +0.00(+0.08%)
Mar 28, 2013 4.593 4.593 4.547 4.582 677,689 +0.01(+0.16%)
Mar 27, 2013 4.561 4.575 4.557 4.575 424,100 +0.01(+0.16%)
Mar 26, 2013 4.550 4.572 4.542 4.568 540,422 +0.04(+0.79%)
Mar 25, 2013 4.554 4.575 4.529 4.532 550,710 -0.03(-0.55%)
Mar 22, 2013 4.547 4.568 4.543 4.557 689,872 +0.00(+0.00%)
Mar 21, 2013 4.532 4.557 4.529 4.557 807,939 +0.03(+0.63%)
Mar 20, 2013 4.525 4.543 4.504 4.529 572,934 +0.03(+0.56%)
Mar 19, 2013 4.486 4.521 4.471 4.504 590,943 +0.01(+0.16%)
Mar 18, 2013 4.496 4.554 4.482 4.496 739,652 -0.04(-0.87%)
Mar 15, 2013 4.557 4.557 4.507 4.536 673,932 -0.01(-0.16%)
Mar 14, 2013 4.536 4.543 4.525 4.543 439,431 +0.00(+0.00%)
Mar 13, 2013 4.539 4.547 4.525 4.543 403,198 +0.01(+0.16%)
Mar 12, 2013 4.518 4.554 4.514 4.536 445,156 +0.01(+0.24%)
Mar 11, 2013 4.529 4.539 4.514 4.525 427,315 -0.01(-0.28%)
Mar 08, 2013 4.532 4.543 4.500 4.538 470,660 -0.02(-0.35%)
Mar 07, 2013 4.521 4.554 4.518 4.554 542,102 +0.03(+0.63%)
Mar 06, 2013 4.507 4.525 4.507 4.525 579,582 +0.02(+0.40%)
Mar 05, 2013 4.489 4.514 4.489 4.507 642,434 +0.03(+0.64%)
Mar 04, 2013 4.489 4.489 4.447 4.479 509,789 -0.01(-0.16%)
Mar 01, 2013 4.464 4.489 4.446 4.486 474,098 +0.00(+0.04%)
Feb 28, 2013 4.479 4.504 4.454 4.484 568,573 -0.00(-0.04%)
Feb 27, 2013 4.461 4.489 4.443 4.486 650,105 +0.02(+0.40%)
Feb 26, 2013 4.418 4.468 4.418 4.468 757,286 +0.05(+1.05%)
Feb 25, 2013 4.464 4.471 4.421 4.421 677,658 -0.05(-1.20%)
Feb 22, 2013 4.479 4.490 4.450 4.475 608,796 -0.01(-0.24%)
Feb 21, 2013 4.511 4.511 4.439 4.486 633,900 -0.03(-0.63%)
Feb 20, 2013 4.525 4.539 4.482 4.514 505,344 -0.02(-0.47%)
Feb 19, 2013 4.514 4.539 4.479 4.536 664,561 +0.02(+0.40%)
Feb 15, 2013 4.521 4.521 4.493 4.518 448,633 +0.00(+0.08%)
Feb 14, 2013 4.525 4.532 4.496 4.514 532,561 -0.01(-0.24%)
Feb 13, 2013 4.529 4.543 4.511 4.525 720,343 -0.00(-0.08%)
Feb 12, 2013 4.493 4.529 4.482 4.529 827,396 +0.01(+0.32%)
Feb 11, 2013 4.536 4.536 4.489 4.514 670,292 -0.01(-0.24%)
Feb 08, 2013 4.514 4.529 4.500 4.525 870,413 -0.02(-0.39%)
Feb 07, 2013 4.579 4.579 4.536 4.543 570,052 -0.03(-0.70%)
Feb 06, 2013 4.550 4.575 4.550 4.575 464,266 +0.03(+0.63%)
Feb 04, 2013 4.572 4.575 4.518 4.547 607,065 -0.03(-0.55%)
Feb 01, 2013 4.575 4.579 4.561 4.572 530,353 +0.01(+0.16%)
Jan 31, 2013 4.543 4.564 4.525 4.564 554,288 +0.03(+0.63%)
Jan 30, 2013 4.561 4.564 4.521 4.536 528,659 -0.01(-0.31%)
Jan 29, 2013 4.572 4.578 4.543 4.550 646,273 -0.02(-0.47%)
Jan 28, 2013 4.572 4.586 4.550 4.572 515,016 -0.01(-0.23%)
Jan 25, 2013 4.564 4.586 4.550 4.582 606,059 -0.01(-0.23%)
Jan 24, 2013 4.597 4.611 4.579 4.593 533,559 +0.01(+0.23%)
Jan 23, 2013 4.597 4.607 4.579 4.582 611,342 -0.01(-0.23%)
Jan 22, 2013 4.561 4.593 4.561 4.593 502,095 +0.03(+0.63%)
Jan 18, 2013 4.564 4.572 4.547 4.564 315,342 +0.00(+0.00%)
Jan 17, 2013 4.561 4.564 4.539 4.564 570,704 +0.02(+0.47%)
Jan 16, 2013 4.532 4.561 4.529 4.543 542,382 -0.00(-0.08%)
Jan 15, 2013 4.543 4.554 4.529 4.547 676,526 +0.00(+0.08%)
Jan 14, 2013 4.521 4.550 4.521 4.543 615,390 +0.00(+0.00%)
Jan 11, 2013 4.550 4.554 4.521 4.543 565,487 -0.00(-0.08%)
Jan 10, 2013 4.500 4.554 4.500 4.547 892,121 +0.03(+0.71%)
Jan 09, 2013 4.521 4.543 4.504 4.514 505,637 -0.02(-0.39%)
Jan 08, 2013 4.521 4.532 4.486 4.532 552,245 -0.00(-0.08%)
Jan 07, 2013 4.464 4.543 4.464 4.536 929,986 +0.05(+1.20%)
Jan 04, 2013 4.471 4.504 4.464 4.482 725,677 +0.02(+0.48%)
Jan 03, 2013 4.393 4.461 4.393 4.461 756,663 +0.05(+1.22%)
Jan 02, 2013 4.414 4.414 4.343 4.407 398,918 +0.06(+1.48%)
Dec 31, 2012 4.282 4.350 4.282 4.343 700,685 +0.05(+1.25%)
Dec 28, 2012 4.300 4.321 4.283 4.289 545,798 -0.05(-1.07%)
Dec 27, 2012 4.332 4.335 4.275 4.335 576,510 -0.01(-0.31%)
Dec 26, 2012 4.310 4.364 4.300 4.349 481,478 +0.03(+0.65%)
Dec 24, 2012 4.310 4.338 4.307 4.321 534,666 -0.01(-0.17%)
Dec 21, 2012 4.314 4.353 4.314 4.328 731,822 -0.04(-0.82%)
Dec 20, 2012 4.339 4.371 4.332 4.364 480,505 +0.01(+0.25%)
Dec 19, 2012 4.332 4.378 4.332 4.353 575,492 +0.02(+0.56%)
Dec 18, 2012 4.303 4.361 4.303 4.329 805,188 +0.02(+0.43%)
Dec 17, 2012 4.321 4.343 4.306 4.310 658,847 -0.01(-0.25%)
Dec 14, 2012 4.335 4.339 4.307 4.321 539,539 -0.01(-0.25%)
Dec 13, 2012 4.310 4.332 4.307 4.332 708,608 +0.00(+0.08%)
Dec 12, 2012 4.300 4.339 4.300 4.328 665,741 +0.01(+0.33%)
Dec 11, 2012 4.307 4.314 4.300 4.314 667,200 +0.01(+0.17%)
Dec 10, 2012 4.300 4.328 4.285 4.307 614,331 -0.01(-0.33%)
Dec 07, 2012 4.325 4.325 4.275 4.321 626,656 -0.01(-0.33%)
Dec 06, 2012 4.335 4.352 4.328 4.335 507,407 -0.02(-0.41%)
Dec 05, 2012 4.393 4.393 4.346 4.353 525,519 -0.04(-0.98%)
Dec 04, 2012 4.375 4.396 4.364 4.396 312,211 +0.01(+0.24%)
Nov 30, 2012 4.386 4.400 4.364 4.386 433,812 -0.01(-0.33%)
Nov 29, 2012 4.396 4.414 4.386 4.400 335,867 +0.01(+0.29%)
Nov 28, 2012 4.378 4.396 4.361 4.387 533,246 +0.01(+0.29%)
Nov 27, 2012 4.364 4.375 4.335 4.375 496,666 +0.01(+0.33%)
Nov 26, 2012 4.368 4.368 4.328 4.361 424,421 -0.01(-0.25%)
Nov 23, 2012 4.364 4.371 4.346 4.371 143,620 +0.02(+0.49%)
Nov 21, 2012 4.303 4.350 4.274 4.350 463,657 +0.08(+1.76%)
Nov 20, 2012 4.307 4.328 4.268 4.275 606,305 -0.04(-0.91%)
Nov 19, 2012 4.275 4.386 4.275 4.314 625,432 +0.04(+1.00%)
Nov 16, 2012 4.192 4.271 4.173 4.271 1,052,177 +0.09(+2.23%)
Nov 15, 2012 4.153 4.192 4.121 4.178 1,852,196 -0.03(-0.68%)
Nov 14, 2012 4.328 4.328 4.203 4.207 1,044,866 -0.10(-2.24%)
Nov 13, 2012 4.335 4.335 4.293 4.303 648,671 -0.03(-0.58%)
Nov 12, 2012 4.335 4.346 4.314 4.328 499,205 -0.01(-0.25%)
Nov 09, 2012 4.346 4.364 4.332 4.339 550,061 -0.02(-0.41%)
Nov 08, 2012 4.411 4.411 4.350 4.357 549,611 -0.08(-1.77%)
Nov 07, 2012 4.461 4.471 4.418 4.436 703,629 -0.02(-0.40%)
Nov 06, 2012 4.436 4.482 4.436 4.454 493,178 +0.01(+0.16%)
Nov 05, 2012 4.471 4.475 4.432 4.446 515,861 -0.03(-0.64%)
Nov 02, 2012 4.489 4.489 4.471 4.475 270,639 -0.01(-0.24%)
Nov 01, 2012 4.464 4.486 4.454 4.486 352,710 +0.04(+0.88%)
Oct 31, 2012 4.457 4.482 4.432 4.446 508,559 -0.03(-0.56%)
Oct 26, 2012 4.457 4.471 4.471 4.471 434,706 -0.00(-0.08%)
Oct 25, 2012 4.471 4.496 4.461 4.475 316,209 -0.01(-0.16%)
Oct 24, 2012 4.471 4.486 4.454 4.482 491,819 -0.00(-0.08%)
Oct 23, 2012 4.486 4.489 4.454 4.486 431,561 +0.00(+0.08%)
Oct 19, 2012 4.489 4.489 4.457 4.482 421,816 -0.01(-0.16%)
Oct 18, 2012 4.461 4.489 4.454 4.489 379,919 +0.04(+0.88%)
Oct 17, 2012 4.500 4.500 4.446 4.450 640,148 -0.04(-0.80%)
Oct 16, 2012 4.450 4.486 4.439 4.486 566,491 +0.05(+1.21%)
Oct 15, 2012 4.436 4.443 4.411 4.432 591,105 -0.00(-0.08%)
Oct 12, 2012 4.454 4.454 4.418 4.436 597,172 +0.01(+0.32%)
Oct 11, 2012 4.464 4.464 4.418 4.421 523,347 -0.02(-0.48%)
Oct 10, 2012 4.461 4.489 4.396 4.443 1,048,380 -0.04(-0.88%)
Oct 09, 2012 4.514 4.518 4.471 4.482 483,768 -0.05(-1.10%)
Oct 08, 2012 4.511 4.536 4.511 4.532 522,019 +0.01(+0.16%)
Oct 05, 2012 4.500 4.532 4.500 4.525 519,011 +0.02(+0.40%)
Oct 04, 2012 4.493 4.514 4.486 4.507 668,335 +0.01(+0.16%)
Oct 03, 2012 4.486 4.507 4.486 4.500 682,908 -0.00(-0.08%)
Oct 02, 2012 4.504 4.518 4.496 4.504 865,843 -0.01(-0.32%)
Oct 01, 2012 4.504 4.536 4.504 4.518 787,570 -0.01(-0.24%)
Sep 28, 2012 4.525 4.550 4.486 4.529 1,005,947 -0.01(-0.16%)
Sep 27, 2012 4.561 4.561 4.536 4.536 505,028 -0.00(-0.08%)
Sep 26, 2012 4.561 4.575 4.536 4.539 265,386 -0.03(-0.70%)
Sep 25, 2012 4.579 4.579 4.554 4.572 373,830 +0.01(+0.24%)
Sep 24, 2012 4.561 4.579 4.554 4.561 317,802 -0.01(-0.16%)
Sep 21, 2012 4.561 4.597 4.547 4.568 435,671 +0.03(+0.55%)
Sep 20, 2012 4.543 4.557 4.529 4.543 424,740 -0.03(-0.63%)
Sep 19, 2012 4.575 4.579 4.543 4.572 375,262 +0.00(+0.08%)
Sep 18, 2012 4.539 4.572 4.539 4.568 389,812 +0.02(+0.39%)
Sep 17, 2012 4.525 4.561 4.507 4.550 548,814 +0.03(+0.55%)
Sep 14, 2012 4.532 4.561 4.507 4.525 709,575 +0.02(+0.48%)
Sep 13, 2012 4.518 4.525 4.493 4.504 525,315 +0.00(+0.00%)
Sep 12, 2012 4.518 4.550 4.496 4.504 479,141 +0.00(+0.08%)
Sep 11, 2012 4.504 4.532 4.500 4.500 355,861 -0.03(-0.55%)
Sep 10, 2012 4.514 4.525 4.489 4.525 346,895 +0.03(+0.72%)
Sep 07, 2012 4.507 4.507 4.479 4.493 462,139 -0.04(-0.79%)
Sep 06, 2012 4.504 4.529 4.504 4.529 570,941 +0.02(+0.40%)
Sep 05, 2012 4.511 4.529 4.500 4.511 409,504 -0.01(-0.24%)
Sep 04, 2012 4.554 4.554 4.511 4.521 272,917 -0.03(-0.63%)
Aug 31, 2012 4.532 4.554 4.518 4.550 226,438 +0.04(+0.95%)
Aug 30, 2012 4.507 4.539 4.493 4.507 317,226 -0.01(-0.32%)
Aug 29, 2012 4.564 4.564 4.511 4.521 401,571 +0.00(+0.00%)
Aug 27, 2012 4.518 4.536 4.482 4.521 518,673 +0.02(+0.40%)
Aug 24, 2012 4.507 4.518 4.486 4.504 435,788 -0.00(-0.08%)
Aug 23, 2012 4.486 4.511 4.479 4.507 357,759 -0.00(-0.08%)
Aug 22, 2012 4.536 4.547 4.480 4.511 705,678 -0.03(-0.55%)
Aug 21, 2012 4.593 4.593 4.511 4.536 541,146 -0.05(-1.01%)
Aug 20, 2012 4.593 4.593 4.536 4.582 328,333 -0.01(-0.31%)
Aug 17, 2012 4.593 4.618 4.588 4.597 277,384 -0.01(-0.16%)
Aug 16, 2012 4.607 4.607 4.586 4.604 414,388 +0.02(+0.47%)
Aug 15, 2012 4.600 4.600 4.564 4.582 328,993 -0.01(-0.23%)
Aug 14, 2012 4.582 4.614 4.550 4.593 400,279 +0.00(+0.00%)
Aug 13, 2012 4.564 4.593 4.539 4.593 284,513 +0.02(+0.47%)
Aug 10, 2012 4.593 4.593 4.518 4.572 393,519 -0.01(-0.31%)
Aug 09, 2012 4.561 4.586 4.539 4.586 294,026 +0.04(+0.87%)
Aug 08, 2012 4.572 4.582 4.514 4.547 415,400 -0.06(-1.24%)
Aug 07, 2012 4.600 4.611 4.543 4.604 401,716 +0.02(+0.47%)
Aug 06, 2012 4.607 4.614 4.579 4.582 409,988 +0.00(+0.08%)
Aug 03, 2012 4.593 4.604 4.575 4.579 528,181 +0.01(+0.16%)
Aug 02, 2012 4.575 4.579 4.557 4.572 348,841 -0.01(-0.16%)
Aug 01, 2012 4.579 4.579 4.543 4.579 244,489 +0.01(+0.31%)
Jul 31, 2012 4.575 4.575 4.536 4.564 326,108 +0.01(+0.16%)
Jul 30, 2012 4.554 4.568 4.525 4.557 1,148,930 +0.00(+0.08%)
Jul 27, 2012 4.547 4.557 4.514 4.554 352,607 +0.03(+0.55%)
Jul 26, 2012 4.507 4.529 4.500 4.529 427,150 +0.03(+0.64%)
Jul 25, 2012 4.464 4.500 4.455 4.500 290,993 +0.02(+0.40%)
Jul 24, 2012 4.489 4.496 4.443 4.482 355,422 +0.01(+0.32%)
Jul 23, 2012 4.461 4.471 4.436 4.468 558,767 +0.00(+0.08%)
Jul 20, 2012 4.468 4.489 4.446 4.464 368,466 -0.01(-0.32%)
Jul 19, 2012 4.482 4.496 4.464 4.479 418,495 +0.02(+0.40%)
Jul 18, 2012 4.439 4.500 4.439 4.461 369,911 +0.01(+0.16%)
Jul 17, 2012 4.521 4.536 4.436 4.454 509,845 -0.04(-0.95%)
Jul 16, 2012 4.529 4.534 4.479 4.496 343,462 -0.00(-0.08%)
Jul 13, 2012 4.482 4.507 4.458 4.500 366,305 +0.02(+0.40%)
Jul 12, 2012 4.464 4.489 4.439 4.482 269,842 +0.01(+0.16%)
Jul 11, 2012 4.479 4.496 4.450 4.475 326,354 +0.02(+0.48%)
Jul 10, 2012 4.507 4.518 4.443 4.454 357,994 -0.03(-0.64%)
Jul 09, 2012 4.450 4.482 4.425 4.482 346,596 +0.01(+0.32%)
Jul 06, 2012 4.443 4.511 4.443 4.468 301,085 -0.03(-0.64%)
Jul 05, 2012 4.561 4.561 4.471 4.496 321,313 +0.00(+0.00%)
Jul 03, 2012 4.471 4.496 4.446 4.496 248,758 +0.05(+1.05%)
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.