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 )

11.20 +0.07 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2019 6.626 6.626 6.564 6.576 276,201 -0.07(-1.03%)
May 30, 2019 6.589 6.664 6.589 6.645 291,489 +0.04(+0.66%)
May 29, 2019 6.626 6.645 6.576 6.601 350,447 -0.04(-0.56%)
May 28, 2019 6.670 6.682 6.626 6.639 237,355 -0.01(-0.19%)
May 24, 2019 6.670 6.714 6.633 6.651 591,951 +0.00(+0.00%)
May 23, 2019 6.676 6.703 6.614 6.651 412,250 -0.06(-0.93%)
May 22, 2019 6.751 6.783 6.701 6.714 434,170 -0.04(-0.65%)
May 21, 2019 6.776 6.857 6.751 6.758 442,586 +0.00(+0.00%)
May 20, 2019 6.876 6.895 6.745 6.758 439,885 -0.12(-1.73%)
May 17, 2019 6.901 6.901 6.826 6.876 221,921 -0.04(-0.54%)
May 16, 2019 6.864 6.932 6.801 6.914 309,649 +0.06(+0.82%)
May 15, 2019 6.795 6.864 6.776 6.857 225,753 +0.04(+0.64%)
May 14, 2019 6.739 6.826 6.739 6.814 220,358 +0.08(+1.21%)
May 13, 2019 6.808 6.827 6.720 6.733 554,136 -0.14(-2.09%)
May 10, 2019 6.914 6.957 6.826 6.876 410,058 -0.05(-0.68%)
May 09, 2019 6.929 6.935 6.861 6.923 331,185 -0.02(-0.27%)
May 08, 2019 6.966 6.973 6.929 6.942 263,338 +0.01(+0.09%)
May 07, 2019 6.991 6.991 6.911 6.935 457,146 -0.06(-0.89%)
May 06, 2019 6.898 6.997 6.880 6.997 501,593 +0.06(+0.80%)
May 03, 2019 6.873 6.954 6.867 6.942 371,092 +0.07(+1.08%)
May 02, 2019 6.873 6.935 6.861 6.867 239,725 -0.01(-0.18%)
May 01, 2019 6.904 6.917 6.864 6.880 284,860 +0.02(+0.27%)
Apr 30, 2019 6.836 6.867 6.830 6.861 325,194 +0.03(+0.45%)
Apr 29, 2019 6.855 6.886 6.830 6.830 263,475 -0.02(-0.36%)
Apr 26, 2019 6.855 6.855 6.805 6.855 215,878 +0.05(+0.73%)
Apr 25, 2019 6.830 6.843 6.774 6.805 361,029 -0.02(-0.27%)
Apr 24, 2019 6.892 6.911 6.768 6.824 585,622 -0.06(-0.81%)
Apr 23, 2019 6.830 6.886 6.824 6.880 263,262 +0.05(+0.73%)
Apr 22, 2019 6.843 6.855 6.812 6.830 419,456 +0.01(+0.09%)
Apr 18, 2019 6.849 6.855 6.805 6.824 292,517 +0.00(+0.00%)
Apr 17, 2019 6.867 6.867 6.805 6.824 413,717 -0.04(-0.54%)
Apr 16, 2019 6.867 6.892 6.836 6.861 271,370 +0.02(+0.36%)
Apr 15, 2019 6.818 6.836 6.781 6.836 194,852 +0.03(+0.46%)
Apr 12, 2019 6.787 6.843 6.787 6.805 274,930 +0.01(+0.09%)
Apr 11, 2019 6.799 6.799 6.768 6.799 258,088 +0.03(+0.41%)
Apr 10, 2019 6.771 6.796 6.716 6.771 376,649 +0.01(+0.09%)
Apr 09, 2019 6.790 6.851 6.765 6.765 326,877 -0.04(-0.54%)
Apr 08, 2019 6.845 6.870 6.740 6.802 477,004 -0.04(-0.63%)
Apr 05, 2019 6.784 6.870 6.779 6.845 239,021 +0.05(+0.72%)
Apr 04, 2019 6.777 6.796 6.771 6.796 183,773 +0.03(+0.45%)
Apr 03, 2019 6.734 6.796 6.734 6.765 242,348 +0.03(+0.46%)
Apr 02, 2019 6.728 6.765 6.697 6.734 230,550 -0.01(-0.18%)
Apr 01, 2019 6.704 6.747 6.704 6.747 183,153 +0.07(+1.11%)
Mar 29, 2019 6.661 6.697 6.636 6.673 228,290 +0.04(+0.65%)
Mar 28, 2019 6.648 6.691 6.630 6.630 227,686 -0.02(-0.28%)
Mar 27, 2019 6.679 6.691 6.617 6.648 217,381 -0.01(-0.09%)
Mar 26, 2019 6.704 6.722 6.648 6.654 281,585 -0.04(-0.55%)
Mar 25, 2019 6.685 6.691 6.642 6.691 287,169 +0.00(+0.00%)
Mar 22, 2019 6.747 6.769 6.667 6.691 178,697 -0.06(-0.82%)
Mar 21, 2019 6.685 6.820 6.667 6.747 486,535 +0.07(+1.01%)
Mar 20, 2019 6.697 6.716 6.661 6.679 331,327 -0.01(-0.09%)
Mar 19, 2019 6.716 6.740 6.673 6.685 208,639 -0.02(-0.28%)
Mar 18, 2019 6.710 6.722 6.685 6.704 229,457 +0.00(+0.00%)
Mar 15, 2019 6.679 6.704 6.673 6.704 176,583 +0.02(+0.37%)
Mar 14, 2019 6.697 6.704 6.673 6.679 181,118 -0.02(-0.28%)
Mar 13, 2019 6.648 6.697 6.636 6.697 566,105 +0.07(+1.11%)
Mar 12, 2019 6.636 6.648 6.624 6.624 161,120 -0.01(-0.09%)
Mar 11, 2019 6.550 6.642 6.550 6.630 357,548 +0.12(+1.84%)
Mar 08, 2019 6.528 6.543 6.455 6.510 332,892 -0.04(-0.56%)
Mar 07, 2019 6.583 6.583 6.516 6.546 252,852 -0.04(-0.56%)
Mar 06, 2019 6.632 6.632 6.559 6.583 208,709 -0.03(-0.46%)
Mar 05, 2019 6.607 6.638 6.589 6.614 317,412 -0.02(-0.28%)
Mar 04, 2019 6.626 6.643 6.559 6.632 287,654 +0.01(+0.09%)
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.