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 )

11.11 -0.06 (-0.54%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 17, 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 (%)
Apr 30, 2018 6.779 6.790 6.729 6.773 305,796 +0.00(+0.00%)
Apr 27, 2018 6.751 6.790 6.718 6.773 521,753 +0.06(+0.83%)
Apr 26, 2018 6.718 6.729 6.690 6.718 296,330 +0.06(+0.84%)
Apr 25, 2018 6.684 6.684 6.578 6.662 485,225 -0.04(-0.58%)
Apr 24, 2018 6.773 6.773 6.656 6.701 445,866 -0.03(-0.42%)
Apr 23, 2018 6.712 6.757 6.693 6.729 357,914 +0.03(+0.50%)
Apr 20, 2018 6.701 6.723 6.673 6.695 314,380 -0.02(-0.25%)
Apr 19, 2018 6.718 6.729 6.684 6.712 279,775 +0.01(+0.08%)
Apr 18, 2018 6.745 6.768 6.701 6.706 432,002 +0.00(+0.00%)
Apr 17, 2018 6.690 6.723 6.690 6.706 376,672 +0.03(+0.42%)
Apr 16, 2018 6.639 6.684 6.617 6.678 315,274 +0.05(+0.76%)
Apr 13, 2018 6.639 6.645 6.612 6.628 259,777 -0.01(-0.08%)
Apr 12, 2018 6.656 6.656 6.597 6.634 322,503 -0.01(-0.17%)
Apr 11, 2018 6.628 6.650 6.628 6.645 332,992 +0.03(+0.40%)
Apr 10, 2018 6.639 6.650 6.589 6.619 339,149 +0.03(+0.44%)
Apr 09, 2018 6.595 6.634 6.562 6.589 448,880 +0.04(+0.59%)
Apr 06, 2018 6.545 6.589 6.517 6.551 376,785 -0.01(-0.08%)
Apr 05, 2018 6.562 6.562 6.495 6.556 464,757 +0.02(+0.34%)
Apr 04, 2018 6.423 6.534 6.423 6.534 362,960 +0.04(+0.68%)
Apr 03, 2018 6.495 6.501 6.429 6.490 352,779 +0.04(+0.69%)
Apr 02, 2018 6.512 6.512 6.399 6.445 382,779 -0.04(-0.60%)
Mar 29, 2018 6.484 6.484 6.484 0 +0.05(+0.78%)
Mar 28, 2018 6.468 6.468 6.395 6.434 294,912 -0.02(-0.26%)
Mar 27, 2018 6.534 6.545 6.445 6.451 284,436 -0.06(-0.94%)
Mar 26, 2018 6.484 6.540 6.473 6.512 392,267 +0.07(+1.03%)
Mar 23, 2018 6.528 6.578 6.429 6.445 549,896 -0.09(-1.36%)
Mar 22, 2018 6.589 6.623 6.514 6.534 272,074 -0.07(-1.09%)
Mar 21, 2018 6.578 6.606 6.571 6.606 257,338 +0.01(+0.08%)
Mar 20, 2018 6.551 6.612 6.526 6.601 428,411 +0.08(+1.19%)
Mar 19, 2018 6.567 6.581 6.484 6.523 219,059 -0.04(-0.68%)
Mar 16, 2018 6.612 6.617 6.556 6.567 295,086 -0.05(-0.75%)
Mar 15, 2018 6.573 6.617 6.556 6.617 216,639 +0.06(+0.84%)
Mar 14, 2018 6.606 6.623 6.551 6.562 259,945 -0.02(-0.25%)
Mar 13, 2018 6.628 6.667 6.567 6.578 313,718 -0.04(-0.67%)
Mar 12, 2018 6.628 6.695 6.609 6.623 186,037 -0.01(-0.17%)
Mar 09, 2018 6.639 6.662 6.595 6.634 394,887 +0.04(+0.59%)
Mar 08, 2018 6.639 6.639 6.573 6.595 246,257 -0.02(-0.25%)
Mar 07, 2018 6.491 6.639 6.491 6.611 935,842 +0.12(+1.78%)
Mar 06, 2018 6.430 6.518 6.430 6.496 270,880 +0.07(+1.03%)
Mar 05, 2018 6.375 6.447 6.375 6.430 363,894 +0.00(+0.00%)
Mar 02, 2018 6.370 6.441 6.348 6.430 339,896 +0.05(+0.86%)
Mar 01, 2018 6.430 6.441 6.364 6.375 329,462 -0.05(-0.85%)
Feb 28, 2018 6.480 6.491 6.427 6.430 315,832 -0.05(-0.85%)
Feb 27, 2018 6.480 6.529 6.458 6.485 322,228 +0.00(+0.00%)
Feb 26, 2018 6.496 6.518 6.441 6.485 315,765 +0.02(+0.25%)
Feb 23, 2018 6.463 6.496 6.452 6.469 252,080 +0.04(+0.60%)
Feb 22, 2018 6.474 6.491 6.419 6.430 285,969 -0.03(-0.43%)
Feb 21, 2018 6.474 6.502 6.436 6.458 349,887 +0.00(+0.00%)
Feb 20, 2018 6.469 6.480 6.436 6.458 492,995 +0.01(+0.09%)
Feb 16, 2018 6.452 6.452 6.452 0 +0.05(+0.86%)
Feb 15, 2018 6.370 6.425 6.354 6.397 332,705 +0.05(+0.78%)
Feb 14, 2018 6.309 6.375 6.304 6.348 337,621 +0.02(+0.26%)
Feb 13, 2018 6.298 6.337 6.276 6.331 442,444 +0.02(+0.35%)
Feb 12, 2018 6.216 6.315 6.210 6.309 441,396 +0.10(+1.68%)
Feb 09, 2018 6.271 6.326 6.100 6.205 618,760 -0.02(-0.26%)
Feb 08, 2018 6.368 6.369 6.210 6.221 482,689 -0.10(-1.64%)
Feb 07, 2018 6.357 6.434 6.325 6.325 501,481 -0.04(-0.60%)
Feb 06, 2018 6.036 6.379 5.775 6.363 1,617,142 +0.22(+3.64%)
Feb 05, 2018 6.428 6.436 5.998 6.140 1,281,241 -0.31(-4.81%)
Feb 02, 2018 6.515 6.537 6.428 6.450 505,723 -0.07(-1.09%)
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.