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 (%)
Aug 31, 2018 7.710 7.710 7.710 0 -0.01(-0.15%)
Aug 30, 2018 7.733 7.733 7.687 7.722 291,500 +0.03(+0.42%)
Aug 29, 2018 7.646 7.698 7.646 7.690 213,194 +0.02(+0.27%)
Aug 28, 2018 7.687 7.703 7.640 7.669 203,464 -0.03(-0.38%)
Aug 27, 2018 7.617 7.704 7.611 7.698 358,301 +0.09(+1.15%)
Aug 24, 2018 7.570 7.611 7.559 7.611 200,035 +0.06(+0.85%)
Aug 23, 2018 7.565 7.594 7.547 7.547 182,553 -0.02(-0.23%)
Aug 22, 2018 7.530 7.570 7.512 7.565 200,427 +0.03(+0.39%)
Aug 21, 2018 7.530 7.541 7.514 7.536 303,791 +0.03(+0.39%)
Aug 20, 2018 7.518 7.541 7.495 7.506 277,865 +0.01(+0.08%)
Aug 17, 2018 7.501 7.524 7.466 7.501 183,537 -0.02(-0.23%)
Aug 16, 2018 7.501 7.536 7.495 7.518 240,701 +0.05(+0.70%)
Aug 15, 2018 7.483 7.495 7.442 7.466 262,196 -0.05(-0.70%)
Aug 14, 2018 7.489 7.536 7.466 7.518 165,483 +0.04(+0.54%)
Aug 13, 2018 7.477 7.495 7.466 7.477 235,646 +0.00(+0.00%)
Aug 10, 2018 7.501 7.518 7.454 7.477 324,628 -0.01(-0.16%)
Aug 09, 2018 7.518 7.529 7.472 7.489 279,728 -0.01(-0.08%)
Aug 08, 2018 7.518 7.535 7.483 7.495 360,858 -0.01(-0.08%)
Aug 07, 2018 7.506 7.535 7.495 7.501 338,356 -0.01(-0.15%)
Aug 06, 2018 7.477 7.529 7.477 7.512 299,536 +0.03(+0.46%)
Aug 03, 2018 7.489 7.524 7.477 7.477 282,122 +0.02(+0.23%)
Aug 02, 2018 7.466 7.489 7.460 7.460 251,246 -0.04(-0.53%)
Aug 01, 2018 7.460 7.500 7.449 7.500 158,653 +0.07(+0.92%)
Jul 31, 2018 7.437 7.460 7.414 7.431 304,084 -0.01(-0.08%)
Jul 30, 2018 7.443 7.481 7.431 7.437 297,253 -0.03(-0.46%)
Jul 27, 2018 7.477 7.506 7.437 7.472 198,299 -0.01(-0.08%)
Jul 26, 2018 7.477 7.529 7.443 7.477 428,617 +0.01(+0.15%)
Jul 25, 2018 7.477 7.501 7.454 7.466 439,956 -0.01(-0.08%)
Jul 24, 2018 7.535 7.547 7.472 7.472 337,360 -0.05(-0.61%)
Jul 23, 2018 7.512 7.529 7.483 7.518 312,509 +0.04(+0.54%)
Jul 20, 2018 7.495 7.524 7.466 7.477 310,580 -0.02(-0.31%)
Jul 19, 2018 7.501 7.524 7.460 7.501 296,171 -0.02(-0.31%)
Jul 18, 2018 7.501 7.529 7.466 7.524 297,672 +0.03(+0.46%)
Jul 17, 2018 7.449 7.529 7.449 7.489 379,988 +0.04(+0.54%)
Jul 16, 2018 7.489 7.501 7.425 7.449 317,700 -0.07(-0.92%)
Jul 13, 2018 7.449 7.529 7.431 7.518 417,880 +0.09(+1.17%)
Jul 12, 2018 7.524 7.524 7.431 7.431 303,768 -0.04(-0.54%)
Jul 11, 2018 7.512 7.535 7.449 7.472 479,916 -0.06(-0.76%)
Jul 10, 2018 7.489 7.529 7.454 7.529 334,302 +0.05(+0.61%)
Jul 09, 2018 7.449 7.483 7.380 7.483 405,929 +0.09(+1.24%)
Jul 06, 2018 7.351 7.391 7.317 7.391 220,509 +0.06(+0.86%)
Jul 05, 2018 7.277 7.351 7.260 7.328 331,393 +0.02(+0.34%)
Jul 03, 2018 7.304 7.304 7.304 0 -0.01(-0.10%)
Jul 02, 2018 7.277 7.328 7.271 7.311 209,116 +0.01(+0.16%)
Jun 29, 2018 7.265 7.340 7.257 7.300 281,670 +0.03(+0.39%)
Jun 28, 2018 7.317 7.328 7.220 7.271 334,159 -0.02(-0.24%)
Jun 27, 2018 7.317 7.334 7.283 7.288 268,055 -0.03(-0.39%)
Jun 26, 2018 7.294 7.346 7.254 7.317 218,848 +0.02(+0.31%)
Jun 25, 2018 7.391 7.391 7.257 7.294 387,956 -0.07(-1.01%)
Jun 22, 2018 7.386 7.403 7.363 7.369 268,104 -0.03(-0.46%)
Jun 21, 2018 7.449 7.449 7.374 7.403 402,910 +0.00(+0.00%)
Jun 20, 2018 7.334 7.437 7.306 7.403 591,019 +0.10(+1.33%)
Jun 19, 2018 7.277 7.328 7.260 7.306 422,888 -0.01(-0.08%)
Jun 18, 2018 7.202 7.311 7.202 7.311 302,938 +0.01(+0.16%)
Jun 15, 2018 7.311 7.300 7.300 273,169 +0.00(+0.00%)
Jun 14, 2018 7.260 7.311 7.237 7.300 341,506 +0.09(+1.19%)
Jun 13, 2018 7.248 7.277 7.208 7.214 233,311 -0.04(-0.55%)
Jun 12, 2018 7.220 7.277 7.220 7.254 224,085 +0.02(+0.32%)
Jun 11, 2018 7.231 7.260 7.208 7.231 257,076 +0.02(+0.32%)
Jun 08, 2018 7.180 7.225 7.174 7.208 323,815 +0.03(+0.48%)
Jun 07, 2018 7.185 7.185 7.140 7.174 333,131 +0.01(+0.16%)
Jun 06, 2018 7.168 7.106 7.163 451,232 +0.00(+0.05%)
Jun 05, 2018 7.123 7.174 7.083 7.159 514,928 +0.05(+0.66%)
Jun 04, 2018 7.066 7.111 7.043 7.111 252,141 +0.09(+1.21%)
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.