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 29, 2020 7.287 7.355 7.252 7.348 238,730 +0.07(+0.94%)
May 28, 2020 7.266 7.348 7.237 7.280 285,120 +0.03(+0.38%)
May 27, 2020 7.197 7.266 7.033 7.252 460,290 +0.10(+1.34%)
May 26, 2020 7.197 7.211 7.101 7.156 726,718 +0.13(+1.86%)
May 22, 2020 6.992 7.026 6.963 7.026 378,791 +0.10(+1.39%)
May 21, 2020 6.868 6.950 6.861 6.930 357,959 +0.05(+0.70%)
May 20, 2020 6.861 6.923 6.861 6.882 501,077 +0.10(+1.52%)
May 19, 2020 6.779 6.923 6.772 6.779 377,699 -0.03(-0.40%)
May 18, 2020 6.834 6.868 6.784 6.806 309,282 +0.12(+1.74%)
May 15, 2020 6.573 6.690 6.544 6.690 124,611 +0.02(+0.31%)
May 14, 2020 6.511 6.676 6.491 6.669 242,142 -0.02(-0.31%)
May 13, 2020 6.758 6.786 6.553 6.690 358,013 -0.09(-1.32%)
May 12, 2020 6.854 6.915 6.765 6.779 249,975 -0.09(-1.35%)
May 11, 2020 6.838 6.933 6.810 6.872 294,923 +0.01(+0.20%)
May 08, 2020 6.736 6.858 6.736 6.858 145,659 +0.17(+2.54%)
May 07, 2020 6.627 6.763 6.627 6.688 243,219 +0.06(+0.92%)
May 06, 2020 6.633 6.654 6.579 6.627 198,474 +0.05(+0.83%)
May 05, 2020 6.450 6.620 6.450 6.572 207,228 +0.16(+2.44%)
May 04, 2020 6.348 6.439 6.198 6.416 414,640 -0.01(-0.11%)
May 01, 2020 6.593 6.637 6.402 6.423 375,097 -0.27(-4.07%)
Apr 30, 2020 6.851 6.872 6.654 6.695 476,117 -0.15(-2.19%)
Apr 29, 2020 6.919 6.967 6.844 6.844 428,037 -0.01(-0.10%)
Apr 28, 2020 6.919 6.919 6.804 6.851 276,667 -0.01(-0.10%)
Apr 27, 2020 6.783 6.899 6.756 6.858 267,416 +0.13(+1.92%)
Apr 24, 2020 6.742 6.783 6.674 6.729 306,310 +0.03(+0.51%)
Apr 23, 2020 6.729 6.787 6.674 6.695 250,295 -0.05(-0.81%)
Apr 22, 2020 6.729 6.824 6.695 6.749 245,824 +0.05(+0.71%)
Apr 21, 2020 6.742 6.804 6.618 6.702 623,651 -0.08(-1.20%)
Apr 20, 2020 6.715 6.831 6.688 6.783 534,095 +0.06(+0.91%)
Apr 17, 2020 6.627 6.736 6.579 6.722 663,623 +0.18(+2.81%)
Apr 16, 2020 6.599 6.633 6.457 6.538 569,409 +0.00(+0.00%)
Apr 15, 2020 6.695 6.695 6.463 6.538 387,863 -0.07(-1.03%)
Apr 14, 2020 6.627 6.742 6.586 6.606 445,308 +0.01(+0.21%)
Apr 13, 2020 6.817 6.940 6.457 6.593 563,450 -0.07(-1.07%)
Apr 09, 2020 6.367 6.806 6.340 6.664 982,947 +0.45(+7.27%)
Apr 08, 2020 5.875 6.293 5.747 6.212 902,990 +0.35(+5.98%)
Apr 07, 2020 5.767 6.017 5.760 5.861 641,180 +0.21(+3.70%)
Apr 06, 2020 5.430 5.686 5.389 5.652 331,604 +0.36(+6.75%)
Apr 03, 2020 5.315 5.356 5.167 5.295 597,181 -0.06(-1.13%)
Apr 02, 2020 5.335 5.558 5.288 5.356 636,577 -0.07(-1.37%)
Apr 01, 2020 5.700 5.733 5.349 5.430 583,339 -0.53(-8.94%)
Mar 31, 2020 5.767 5.969 5.639 5.963 764,701 +0.17(+2.91%)
Mar 30, 2020 5.673 5.868 5.632 5.794 842,753 +0.09(+1.66%)
Mar 27, 2020 5.834 5.855 5.605 5.700 552,852 -0.25(-4.20%)
Mar 26, 2020 5.598 6.131 5.520 5.949 1,102,537 +0.32(+5.76%)
Mar 25, 2020 5.200 5.801 5.194 5.625 675,573 +0.46(+8.88%)
Mar 24, 2020 4.769 5.288 4.769 5.167 1,216,821 +0.47(+10.06%)
Mar 23, 2020 5.092 5.092 4.256 4.695 1,214,117 -0.47(-9.14%)
Mar 20, 2020 4.850 5.531 4.794 5.167 1,698,734 +0.49(+10.37%)
Mar 19, 2020 3.986 4.681 3.824 4.681 1,307,899 +0.62(+15.28%)
Mar 18, 2020 5.005 5.055 3.751 4.061 1,450,617 -1.38(-25.40%)
Mar 17, 2020 5.261 5.517 5.173 5.443 639,628 +0.18(+3.46%)
Mar 16, 2020 5.463 5.463 5.027 5.261 1,638,953 -0.71(-11.96%)
Mar 13, 2020 5.585 5.976 5.565 5.976 1,028,017 +0.56(+10.34%)
Mar 12, 2020 5.625 5.706 5.234 5.416 1,336,865 -0.85(-13.52%)
Mar 11, 2020 6.684 6.751 6.142 6.263 1,023,240 -0.51(-7.50%)
Mar 10, 2020 6.951 7.031 6.697 6.771 668,379 -0.05(-0.69%)
Mar 09, 2020 7.018 7.018 6.737 6.818 675,104 -0.50(-6.85%)
Mar 06, 2020 7.272 7.325 7.219 7.319 342,468 -0.12(-1.62%)
Mar 05, 2020 7.519 7.546 7.379 7.439 464,516 -0.15(-1.94%)
Mar 04, 2020 7.499 7.586 7.452 7.586 494,039 +0.20(+2.71%)
Mar 03, 2020 7.573 7.573 7.319 7.386 802,283 -0.03(-0.36%)
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.