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 (%)
Jun 30, 2017 6.124 6.181 6.093 6.134 363,390 +0.04(+0.68%)
Jun 29, 2017 6.160 6.160 6.057 6.093 404,887 -0.04(-0.59%)
Jun 28, 2017 6.083 6.137 6.083 6.129 256,614 +0.07(+1.11%)
Jun 27, 2017 6.124 6.124 6.057 6.062 481,773 -0.03(-0.51%)
Jun 26, 2017 6.083 6.150 6.061 6.093 398,273 +0.04(+0.60%)
Jun 23, 2017 6.083 6.124 6.057 6.057 563,512 -0.04(-0.60%)
Jun 22, 2017 6.155 6.197 6.083 6.093 1,619,763 -0.07(-1.09%)
Jun 21, 2017 6.202 6.207 6.155 6.160 396,856 -0.03(-0.50%)
Jun 20, 2017 6.228 6.228 6.155 6.191 347,432 -0.02(-0.25%)
Jun 19, 2017 6.171 6.212 6.160 6.207 408,721 +0.08(+1.27%)
Jun 16, 2017 6.150 6.150 6.083 6.129 360,298 +0.04(+0.60%)
Jun 15, 2017 6.129 6.129 6.046 6.093 422,737 -0.02(-0.25%)
Jun 14, 2017 6.176 6.176 6.072 6.109 351,792 -0.01(-0.17%)
Jun 13, 2017 6.119 6.145 6.094 6.119 274,699 +0.05(+0.85%)
Jun 12, 2017 6.093 6.098 6.031 6.067 448,826 -0.04(-0.68%)
Jun 09, 2017 6.197 6.207 6.083 6.109 356,093 -0.07(-1.09%)
Jun 08, 2017 6.238 6.238 6.142 6.176 473,510 -0.02(-0.25%)
Jun 07, 2017 6.217 6.217 6.149 6.191 592,295 +0.04(+0.67%)
Jun 06, 2017 6.155 6.155 6.119 6.150 423,423 +0.03(+0.42%)
Jun 05, 2017 6.150 6.155 6.114 6.125 283,190 +0.01(+0.17%)
Jun 02, 2017 6.114 6.155 6.099 6.114 318,602 +0.02(+0.25%)
Jun 01, 2017 6.063 6.109 6.048 6.099 468,189 +0.05(+0.85%)
May 31, 2017 6.078 6.083 6.027 6.048 417,339 +0.01(+0.17%)
May 30, 2017 6.037 6.078 6.022 6.037 382,791 +0.03(+0.51%)
May 26, 2017 6.032 6.053 5.991 6.006 260,470 +0.00(+0.00%)
May 25, 2017 6.037 6.053 5.991 6.006 373,360 -0.01(-0.09%)
May 24, 2017 5.996 6.027 5.981 6.012 668,895 +0.05(+0.86%)
May 23, 2017 5.919 5.981 5.873 5.960 395,775 +0.08(+1.31%)
May 22, 2017 5.883 5.929 5.875 5.883 427,310 +0.02(+0.26%)
May 19, 2017 5.868 5.958 5.847 5.868 414,751 +0.03(+0.44%)
May 18, 2017 5.868 5.919 5.806 5.842 567,866 +0.00(+0.00%)
May 17, 2017 5.991 5.991 5.832 5.842 664,067 -0.16(-2.65%)
May 16, 2017 5.934 6.006 5.924 6.001 621,333 +0.09(+1.48%)
May 15, 2017 5.909 5.940 5.893 5.914 463,045 +0.02(+0.35%)
May 12, 2017 5.904 5.909 5.857 5.893 458,650 +0.01(+0.17%)
May 11, 2017 5.940 5.960 5.868 5.883 462,375 -0.04(-0.69%)
May 10, 2017 5.965 5.991 5.899 5.924 472,173 -0.03(-0.43%)
May 09, 2017 5.986 5.996 5.929 5.950 335,348 -0.03(-0.52%)
May 08, 2017 5.965 5.986 5.924 5.981 393,609 +0.04(+0.61%)
May 05, 2017 5.914 5.970 5.889 5.945 625,021 +0.04(+0.69%)
May 04, 2017 5.955 5.955 5.858 5.904 419,158 -0.03(-0.52%)
May 03, 2017 5.929 5.970 5.899 5.935 573,288 +0.02(+0.34%)
May 02, 2017 5.986 6.001 5.906 5.914 697,333 -0.06(-1.02%)
May 01, 2017 5.935 5.986 5.931 5.975 431,040 +0.04(+0.69%)
Apr 28, 2017 5.965 5.975 5.914 5.935 337,054 -0.02(-0.34%)
Apr 27, 2017 5.935 5.960 5.907 5.955 374,164 +0.03(+0.52%)
Apr 26, 2017 5.914 5.950 5.909 5.924 484,742 +0.03(+0.52%)
Apr 25, 2017 5.873 5.894 5.868 5.894 648,264 +0.05(+0.87%)
Apr 24, 2017 5.858 5.873 5.838 5.843 461,148 +0.03(+0.44%)
Apr 21, 2017 5.807 5.823 5.777 5.817 390,544 +0.02(+0.26%)
Apr 20, 2017 5.772 5.817 5.767 5.802 420,318 +0.04(+0.62%)
Apr 19, 2017 5.797 5.833 5.758 5.766 417,843 -0.02(-0.26%)
Apr 18, 2017 5.751 5.797 5.748 5.782 354,577 +0.02(+0.35%)
Apr 17, 2017 5.731 5.802 5.728 5.761 586,317 +0.04(+0.62%)
Apr 13, 2017 5.741 5.766 5.713 5.726 304,468 +0.00(+0.00%)
Apr 12, 2017 5.766 5.777 5.721 5.726 802,571 -0.03(-0.44%)
Apr 11, 2017 5.705 5.757 5.695 5.751 519,086 +0.04(+0.62%)
Apr 10, 2017 5.716 5.746 5.695 5.716 575,497 +0.01(+0.09%)
Apr 07, 2017 5.721 5.761 5.710 5.710 524,502 -0.04(-0.62%)
Apr 06, 2017 5.751 5.766 5.716 5.746 528,950 +0.01(+0.09%)
Apr 05, 2017 5.781 5.781 5.721 5.741 508,405 -0.02(-0.26%)
Apr 04, 2017 5.766 5.781 5.736 5.756 463,571 -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.