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 )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2014 5.554 5.588 5.369 5.396 1,919,453 -0.20(-3.58%)
Jul 30, 2014 5.704 5.731 5.592 5.596 1,060,242 -0.12(-2.15%)
Jul 29, 2014 5.692 5.719 5.685 5.719 384,893 +0.04(+0.68%)
Jul 28, 2014 5.708 5.716 5.673 5.681 465,139 -0.03(-0.47%)
Jul 25, 2014 5.716 5.716 5.669 5.708 329,782 +0.01(+0.14%)
Jul 24, 2014 5.712 5.723 5.700 5.700 267,649 -0.03(-0.47%)
Jul 23, 2014 5.700 5.727 5.681 5.727 391,008 +0.05(+0.81%)
Jul 22, 2014 5.631 5.700 5.631 5.681 458,736 +0.05(+0.96%)
Jul 21, 2014 5.600 5.635 5.594 5.627 324,441 +0.05(+0.83%)
Jul 18, 2014 5.588 5.623 5.561 5.581 548,383 -0.03(-0.62%)
Jul 17, 2014 5.627 5.654 5.585 5.615 513,258 +0.00(+0.07%)
Jul 16, 2014 5.642 5.681 5.604 5.612 401,373 -0.03(-0.61%)
Jul 15, 2014 5.662 5.673 5.600 5.646 582,006 +0.01(+0.21%)
Jul 14, 2014 5.635 5.692 5.623 5.635 437,014 -0.01(-0.20%)
Jul 11, 2014 5.631 5.696 5.631 5.646 694,686 -0.01(-0.20%)
Jul 10, 2014 5.716 5.731 5.627 5.658 614,516 -0.06(-1.01%)
Jul 09, 2014 5.689 5.719 5.682 5.716 425,226 +0.02(+0.34%)
Jul 08, 2014 5.789 5.789 5.677 5.696 485,902 -0.08(-1.33%)
Jul 07, 2014 5.739 5.789 5.731 5.773 455,829 +0.02(+0.27%)
Jul 03, 2014 5.704 5.758 5.758 5.758 315,217 +0.07(+1.14%)
Jul 02, 2014 5.651 5.712 5.632 5.693 512,215 +0.06(+1.09%)
Jul 01, 2014 5.643 5.693 5.628 5.632 502,897 -0.03(-0.54%)
Jun 30, 2014 5.727 5.766 5.628 5.662 741,916 -0.07(-1.14%)
Jun 27, 2014 5.704 5.731 5.693 5.727 403,562 -0.00(-0.07%)
Jun 26, 2014 5.655 5.731 5.643 5.731 418,465 +0.08(+1.35%)
Jun 25, 2014 5.632 5.662 5.613 5.655 449,929 +0.05(+0.89%)
Jun 24, 2014 5.704 5.712 5.605 5.605 592,156 -0.11(-1.88%)
Jun 23, 2014 5.716 5.754 5.674 5.712 464,504 -0.01(-0.13%)
Jun 20, 2014 5.674 5.720 5.674 5.720 424,286 +0.05(+0.95%)
Jun 19, 2014 5.689 5.720 5.632 5.666 395,284 -0.02(-0.27%)
Jun 18, 2014 5.632 5.689 5.624 5.682 453,275 +0.04(+0.75%)
Jun 17, 2014 5.716 5.716 5.559 5.639 555,689 +0.04(+0.68%)
Jun 16, 2014 5.597 5.609 5.578 5.601 367,518 +0.00(+0.07%)
Jun 13, 2014 5.609 5.624 5.574 5.597 462,823 -0.00(-0.07%)
Jun 12, 2014 5.620 5.636 5.551 5.601 535,770 +0.01(+0.14%)
Jun 11, 2014 5.605 5.609 5.567 5.594 489,423 +0.00(+0.07%)
Jun 10, 2014 5.586 6.351 5.578 5.590 571,061 +0.05(+0.90%)
Jun 06, 2014 5.529 5.540 5.510 5.540 536,320 +0.02(+0.41%)
Jun 05, 2014 5.449 5.528 5.422 5.517 703,670 +0.10(+1.82%)
Jun 04, 2014 5.491 5.513 5.384 5.418 1,056,023 -0.07(-1.25%)
Jun 03, 2014 5.491 5.502 5.472 5.487 513,349 -0.02(-0.41%)
Jun 02, 2014 5.513 5.513 5.475 5.510 546,960 -0.00(-0.07%)
May 30, 2014 5.525 5.536 5.479 5.513 691,561 +0.00(+0.00%)
May 29, 2014 5.479 5.513 5.470 5.513 700,331 +0.04(+0.76%)
May 28, 2014 5.460 5.502 5.434 5.472 382,102 +0.03(+0.49%)
May 27, 2014 5.472 5.472 5.445 5.445 617,603 -0.03(-0.49%)
May 23, 2014 5.479 5.472 5.472 5.472 686,372 +0.02(+0.42%)
May 22, 2014 5.418 5.491 5.403 5.449 590,079 +0.05(+0.99%)
May 21, 2014 5.358 5.407 5.346 5.396 716,527 +0.03(+0.50%)
May 20, 2014 5.453 5.453 5.365 5.369 488,150 -0.07(-1.26%)
May 19, 2014 5.430 5.441 5.403 5.437 587,100 +0.04(+0.70%)
May 16, 2014 5.388 5.418 5.358 5.399 844,716 +0.00(+0.00%)
May 15, 2014 5.449 5.468 5.384 5.399 699,307 -0.03(-0.63%)
May 14, 2014 5.434 5.437 5.411 5.434 436,641 +0.00(+0.07%)
May 13, 2014 5.396 5.437 5.358 5.430 856,083 +0.06(+1.13%)
May 12, 2014 5.373 5.388 5.346 5.369 482,944 -0.02(-0.35%)
May 09, 2014 5.373 5.392 5.331 5.388 600,449 +0.00(+0.00%)
May 08, 2014 5.399 5.415 5.358 5.388 370,380 +0.01(+0.21%)
May 07, 2014 5.354 5.377 5.312 5.377 593,091 +0.03(+0.49%)
May 06, 2014 5.305 5.358 5.267 5.350 556,304 +0.07(+1.36%)
May 05, 2014 5.297 5.301 5.263 5.278 581,790 +0.00(+0.07%)
May 02, 2014 5.339 5.343 5.267 5.275 448,221 -0.05(-0.99%)
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.