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 )

11.12 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 4.386 4.400 4.364 4.386 433,812 -0.01(-0.33%)
Nov 29, 2012 4.396 4.414 4.386 4.400 335,867 +0.01(+0.29%)
Nov 28, 2012 4.378 4.396 4.361 4.387 533,246 +0.01(+0.29%)
Nov 27, 2012 4.364 4.375 4.335 4.375 496,666 +0.01(+0.33%)
Nov 26, 2012 4.368 4.368 4.328 4.361 424,421 -0.01(-0.25%)
Nov 23, 2012 4.364 4.371 4.346 4.371 143,620 +0.02(+0.49%)
Nov 21, 2012 4.303 4.350 4.274 4.350 463,657 +0.08(+1.76%)
Nov 20, 2012 4.307 4.328 4.268 4.275 606,305 -0.04(-0.91%)
Nov 19, 2012 4.275 4.386 4.275 4.314 625,432 +0.04(+1.00%)
Nov 16, 2012 4.192 4.271 4.173 4.271 1,052,177 +0.09(+2.23%)
Nov 15, 2012 4.153 4.192 4.121 4.178 1,852,196 -0.03(-0.68%)
Nov 14, 2012 4.328 4.328 4.203 4.207 1,044,866 -0.10(-2.24%)
Nov 13, 2012 4.335 4.335 4.293 4.303 648,671 -0.03(-0.58%)
Nov 12, 2012 4.335 4.346 4.314 4.328 499,205 -0.01(-0.25%)
Nov 09, 2012 4.346 4.364 4.332 4.339 550,061 -0.02(-0.41%)
Nov 08, 2012 4.411 4.411 4.350 4.357 549,611 -0.08(-1.77%)
Nov 07, 2012 4.461 4.471 4.418 4.436 703,629 -0.02(-0.40%)
Nov 06, 2012 4.436 4.482 4.436 4.454 493,178 +0.01(+0.16%)
Nov 05, 2012 4.471 4.475 4.432 4.446 515,861 -0.03(-0.64%)
Nov 02, 2012 4.489 4.489 4.471 4.475 270,639 -0.01(-0.24%)
Nov 01, 2012 4.464 4.486 4.454 4.486 352,710 +0.04(+0.88%)
Oct 31, 2012 4.457 4.482 4.432 4.446 508,559 -0.03(-0.56%)
Oct 26, 2012 4.457 4.471 4.471 4.471 434,706 -0.00(-0.08%)
Oct 25, 2012 4.471 4.496 4.461 4.475 316,209 -0.01(-0.16%)
Oct 24, 2012 4.471 4.486 4.454 4.482 491,819 -0.00(-0.08%)
Oct 23, 2012 4.486 4.489 4.454 4.486 431,561 +0.00(+0.08%)
Oct 19, 2012 4.489 4.489 4.457 4.482 421,816 -0.01(-0.16%)
Oct 18, 2012 4.461 4.489 4.454 4.489 379,919 +0.04(+0.88%)
Oct 17, 2012 4.500 4.500 4.446 4.450 640,148 -0.04(-0.80%)
Oct 16, 2012 4.450 4.486 4.439 4.486 566,491 +0.05(+1.21%)
Oct 15, 2012 4.436 4.443 4.411 4.432 591,105 -0.00(-0.08%)
Oct 12, 2012 4.454 4.454 4.418 4.436 597,172 +0.01(+0.32%)
Oct 11, 2012 4.464 4.464 4.418 4.421 523,347 -0.02(-0.48%)
Oct 10, 2012 4.461 4.489 4.396 4.443 1,048,380 -0.04(-0.88%)
Oct 09, 2012 4.514 4.518 4.471 4.482 483,768 -0.05(-1.10%)
Oct 08, 2012 4.511 4.536 4.511 4.532 522,019 +0.01(+0.16%)
Oct 05, 2012 4.500 4.532 4.500 4.525 519,011 +0.02(+0.40%)
Oct 04, 2012 4.493 4.514 4.486 4.507 668,335 +0.01(+0.16%)
Oct 03, 2012 4.486 4.507 4.486 4.500 682,908 -0.00(-0.08%)
Oct 02, 2012 4.504 4.518 4.496 4.504 865,843 -0.01(-0.32%)
Oct 01, 2012 4.504 4.536 4.504 4.518 787,570 -0.01(-0.24%)
Sep 28, 2012 4.525 4.550 4.486 4.529 1,005,947 -0.01(-0.16%)
Sep 27, 2012 4.561 4.561 4.536 4.536 505,028 -0.00(-0.08%)
Sep 26, 2012 4.561 4.575 4.536 4.539 265,386 -0.03(-0.70%)
Sep 25, 2012 4.579 4.579 4.554 4.572 373,830 +0.01(+0.24%)
Sep 24, 2012 4.561 4.579 4.554 4.561 317,802 -0.01(-0.16%)
Sep 21, 2012 4.561 4.597 4.547 4.568 435,671 +0.03(+0.55%)
Sep 20, 2012 4.543 4.557 4.529 4.543 424,740 -0.03(-0.63%)
Sep 19, 2012 4.575 4.579 4.543 4.572 375,262 +0.00(+0.08%)
Sep 18, 2012 4.539 4.572 4.539 4.568 389,812 +0.02(+0.39%)
Sep 17, 2012 4.525 4.561 4.507 4.550 548,814 +0.03(+0.55%)
Sep 14, 2012 4.532 4.561 4.507 4.525 709,575 +0.02(+0.48%)
Sep 13, 2012 4.518 4.525 4.493 4.504 525,315 +0.00(+0.00%)
Sep 12, 2012 4.518 4.550 4.496 4.504 479,141 +0.00(+0.08%)
Sep 11, 2012 4.504 4.532 4.500 4.500 355,861 -0.03(-0.55%)
Sep 10, 2012 4.514 4.525 4.489 4.525 346,895 +0.03(+0.72%)
Sep 07, 2012 4.507 4.507 4.479 4.493 462,139 -0.04(-0.79%)
Sep 06, 2012 4.504 4.529 4.504 4.529 570,941 +0.02(+0.40%)
Sep 05, 2012 4.511 4.529 4.500 4.511 409,504 -0.01(-0.24%)
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.