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 )

12.23 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2020 7.419 7.586 7.419 7.572 174,867 +0.14(+1.89%)
Jun 29, 2020 7.372 7.445 7.345 7.432 283,232 +0.03(+0.36%)
Jun 26, 2020 7.465 7.505 7.392 7.405 257,285 -0.08(-1.07%)
Jun 25, 2020 7.399 7.504 7.352 7.485 427,470 +0.09(+1.17%)
Jun 24, 2020 7.572 7.572 7.352 7.399 324,675 -0.16(-2.12%)
Jun 23, 2020 7.545 7.612 7.545 7.559 237,403 +0.05(+0.62%)
Jun 22, 2020 7.492 7.579 7.479 7.512 261,679 +0.02(+0.27%)
Jun 19, 2020 7.566 7.621 7.492 7.492 420,672 +0.00(+0.00%)
Jun 18, 2020 7.425 7.505 7.425 7.492 144,316 +0.03(+0.45%)
Jun 17, 2020 7.459 7.532 7.412 7.459 255,482 +0.07(+0.90%)
Jun 16, 2020 7.465 7.639 7.338 7.392 390,819 +0.09(+1.28%)
Jun 15, 2020 7.111 7.338 7.045 7.298 349,683 +0.06(+0.83%)
Jun 12, 2020 7.359 7.419 7.165 7.238 376,044 +0.03(+0.37%)
Jun 11, 2020 7.452 7.467 7.158 7.212 648,598 -0.42(-5.55%)
Jun 10, 2020 7.616 7.674 7.576 7.636 346,007 +0.03(+0.35%)
Jun 09, 2020 7.642 7.649 7.556 7.609 463,625 -0.03(-0.35%)
Jun 08, 2020 7.596 7.662 7.589 7.636 307,438 +0.08(+1.05%)
Jun 05, 2020 7.569 7.596 7.530 7.556 382,913 +0.12(+1.60%)
Jun 04, 2020 7.589 7.589 7.397 7.437 634,797 -0.17(-2.18%)
Jun 03, 2020 7.384 7.616 7.377 7.602 631,772 +0.27(+3.71%)
Jun 02, 2020 7.291 7.344 7.238 7.331 281,681 +0.09(+1.19%)
Jun 01, 2020 7.105 7.245 7.072 7.245 337,905 +0.15(+2.05%)
May 29, 2020 7.039 7.105 7.006 7.099 247,128 +0.07(+0.94%)
May 28, 2020 7.019 7.098 6.991 7.032 295,151 +0.03(+0.38%)
May 27, 2020 6.953 7.019 6.794 7.006 476,482 +0.09(+1.34%)
May 26, 2020 6.953 6.966 6.860 6.913 752,283 +0.13(+1.86%)
May 22, 2020 6.754 6.787 6.726 6.787 392,116 +0.09(+1.39%)
May 21, 2020 6.635 6.714 6.628 6.694 370,552 +0.05(+0.70%)
May 20, 2020 6.628 6.688 6.628 6.648 518,704 +0.10(+1.52%)
May 19, 2020 6.549 6.688 6.542 6.549 390,986 -0.03(-0.40%)
May 18, 2020 6.602 6.635 6.554 6.575 320,162 +0.11(+1.74%)
May 15, 2020 6.350 6.462 6.321 6.462 128,995 +0.02(+0.31%)
May 14, 2020 6.290 6.449 6.270 6.443 250,660 -0.02(-0.31%)
May 13, 2020 6.529 6.555 6.330 6.462 370,608 -0.09(-1.32%)
May 12, 2020 6.622 6.680 6.535 6.549 258,769 -0.09(-1.35%)
May 11, 2020 6.605 6.697 6.579 6.638 305,298 +0.01(+0.20%)
May 08, 2020 6.507 6.625 6.507 6.625 150,783 +0.16(+2.54%)
May 07, 2020 6.401 6.533 6.401 6.461 251,775 +0.06(+0.92%)
May 06, 2020 6.408 6.428 6.355 6.401 205,456 +0.05(+0.83%)
May 05, 2020 6.231 6.395 6.231 6.349 214,518 +0.15(+2.44%)
May 04, 2020 6.132 6.220 5.987 6.198 429,226 -0.01(-0.11%)
May 01, 2020 6.369 6.411 6.185 6.204 388,293 -0.26(-4.06%)
Apr 30, 2020 6.618 6.638 6.428 6.467 492,866 -0.14(-2.19%)
Apr 29, 2020 6.684 6.730 6.612 6.612 443,095 -0.01(-0.10%)
Apr 28, 2020 6.684 6.684 6.572 6.618 286,399 -0.01(-0.10%)
Apr 27, 2020 6.553 6.664 6.526 6.625 276,823 +0.12(+1.92%)
Apr 24, 2020 6.513 6.553 6.447 6.500 317,085 +0.03(+0.51%)
Apr 23, 2020 6.500 6.556 6.447 6.467 259,100 -0.05(-0.81%)
Apr 22, 2020 6.500 6.592 6.467 6.520 254,472 +0.05(+0.71%)
Apr 21, 2020 6.513 6.572 6.393 6.474 645,590 -0.08(-1.20%)
Apr 20, 2020 6.487 6.599 6.461 6.553 552,884 +0.06(+0.91%)
Apr 17, 2020 6.401 6.507 6.355 6.493 686,968 +0.18(+2.81%)
Apr 16, 2020 6.375 6.408 6.237 6.316 589,440 +0.00(+0.00%)
Apr 15, 2020 6.467 6.467 6.244 6.316 401,507 -0.07(-1.03%)
Apr 14, 2020 6.401 6.513 6.362 6.382 460,973 +0.01(+0.21%)
Apr 13, 2020 6.585 6.704 6.237 6.369 583,272 -0.07(-1.07%)
Apr 09, 2020 6.151 6.574 6.125 6.438 1,017,525 +0.44(+7.27%)
Apr 08, 2020 5.675 6.079 5.551 6.001 934,756 +0.34(+5.98%)
Apr 07, 2020 5.571 5.812 5.564 5.662 663,736 +0.20(+3.70%)
Apr 06, 2020 5.245 5.493 5.206 5.460 343,269 +0.35(+6.75%)
Apr 03, 2020 5.134 5.174 4.991 5.115 618,189 -0.06(-1.13%)
Apr 02, 2020 5.154 5.369 5.108 5.174 658,971 -0.07(-1.37%)
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.