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 )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2013 4.650 4.682 4.604 4.611 602,953 -0.07(-1.53%)
May 30, 2013 4.597 4.697 4.597 4.682 0 +0.05(+1.16%)
May 29, 2013 4.675 4.700 4.589 4.629 902,747 -0.08(-1.75%)
May 28, 2013 4.700 4.715 4.668 4.711 542,667 +0.04(+0.84%)
May 24, 2013 4.693 4.700 4.668 4.672 0 -0.04(-0.76%)
May 23, 2013 4.704 4.715 4.643 4.707 0 +0.00(+0.08%)
May 22, 2013 4.811 4.811 4.686 4.704 0 -0.11(-2.38%)
May 21, 2013 4.797 4.826 4.781 4.818 0 +0.01(+0.30%)
May 20, 2013 4.793 4.804 4.758 4.804 0 +0.02(+0.37%)
May 17, 2013 4.818 4.818 4.768 4.786 0 -0.03(-0.59%)
May 16, 2013 4.783 4.815 4.783 4.815 679,089 +0.03(+0.60%)
May 15, 2013 4.768 4.801 4.765 4.786 0 +0.04(+0.90%)
May 13, 2013 4.754 4.772 4.730 4.743 0 -0.01(-0.15%)
May 10, 2013 4.715 4.758 4.707 4.750 0 +0.04(+0.84%)
May 09, 2013 4.715 4.715 4.679 4.711 0 +0.01(+0.23%)
May 08, 2013 4.665 4.715 4.650 4.700 0 +0.01(+0.23%)
May 07, 2013 4.640 4.690 4.636 4.690 0 +0.04(+0.77%)
May 06, 2013 4.640 4.657 4.636 4.654 0 +0.01(+0.15%)
May 03, 2013 4.665 4.672 4.636 4.647 0 -0.01(-0.23%)
May 02, 2013 4.650 4.657 4.625 4.657 0 +0.01(+0.31%)
May 01, 2013 4.650 4.654 4.636 4.643 446,948 -0.00(-0.08%)
Apr 30, 2013 4.640 4.647 4.622 4.647 0 +0.01(+0.31%)
Apr 29, 2013 4.600 4.636 4.597 4.632 600,940 +0.01(+0.31%)
Apr 26, 2013 4.611 4.618 4.593 4.618 338,811 +0.00(+0.08%)
Apr 25, 2013 4.589 4.614 4.586 4.614 527,370 +0.03(+0.70%)
Apr 24, 2013 4.561 4.582 4.547 4.582 0 +0.04(+0.79%)
Apr 23, 2013 4.521 4.564 4.521 4.547 780,064 +0.03(+0.63%)
Apr 22, 2013 4.525 4.532 4.500 4.518 387,976 -0.01(-0.16%)
Apr 19, 2013 4.525 4.529 4.496 4.525 465,390 +0.01(+0.16%)
Apr 18, 2013 4.525 4.530 4.493 4.518 395,437 -0.01(-0.24%)
Apr 17, 2013 4.529 4.539 4.514 4.529 604,957 +0.00(+0.00%)
Apr 16, 2013 4.514 4.536 4.500 4.529 573,921 +0.01(+0.32%)
Apr 15, 2013 4.543 4.543 4.479 4.514 693,576 -0.03(-0.63%)
Apr 12, 2013 4.496 4.550 4.493 4.543 678,125 +0.02(+0.47%)
Apr 11, 2013 4.521 4.550 4.504 4.521 551,350 +0.01(+0.32%)
Apr 10, 2013 4.500 4.529 4.493 4.507 664,016 -0.01(-0.32%)
Apr 09, 2013 4.529 4.529 4.504 4.521 553,818 +0.01(+0.32%)
Apr 08, 2013 4.511 4.518 4.482 4.507 551,166 -0.01(-0.32%)
Apr 05, 2013 4.475 4.529 4.446 4.521 690,532 +0.01(+0.16%)
Apr 04, 2013 4.493 4.525 4.486 4.514 492,605 +0.02(+0.40%)
Apr 03, 2013 4.536 4.547 4.496 4.496 867,282 -0.07(-1.57%)
Apr 02, 2013 4.586 4.586 4.543 4.568 595,908 -0.02(-0.39%)
Apr 01, 2013 4.575 4.589 4.564 4.586 338,682 +0.00(+0.08%)
Mar 28, 2013 4.593 4.593 4.547 4.582 677,689 +0.01(+0.16%)
Mar 27, 2013 4.561 4.575 4.557 4.575 424,100 +0.01(+0.16%)
Mar 26, 2013 4.550 4.572 4.542 4.568 540,422 +0.04(+0.79%)
Mar 25, 2013 4.554 4.575 4.529 4.532 550,710 -0.03(-0.55%)
Mar 22, 2013 4.547 4.568 4.543 4.557 689,872 +0.00(+0.00%)
Mar 21, 2013 4.532 4.557 4.529 4.557 807,939 +0.03(+0.63%)
Mar 20, 2013 4.525 4.543 4.504 4.529 572,934 +0.03(+0.56%)
Mar 19, 2013 4.486 4.521 4.471 4.504 590,943 +0.01(+0.16%)
Mar 18, 2013 4.496 4.554 4.482 4.496 739,652 -0.04(-0.87%)
Mar 15, 2013 4.557 4.557 4.507 4.536 673,932 -0.01(-0.16%)
Mar 14, 2013 4.536 4.543 4.525 4.543 439,431 +0.00(+0.00%)
Mar 13, 2013 4.539 4.547 4.525 4.543 403,198 +0.01(+0.16%)
Mar 12, 2013 4.518 4.554 4.514 4.536 445,156 +0.01(+0.24%)
Mar 11, 2013 4.529 4.539 4.514 4.525 427,315 -0.01(-0.28%)
Mar 08, 2013 4.532 4.543 4.500 4.538 470,660 -0.02(-0.35%)
Mar 07, 2013 4.521 4.554 4.518 4.554 542,102 +0.03(+0.63%)
Mar 06, 2013 4.507 4.525 4.507 4.525 579,582 +0.02(+0.40%)
Mar 05, 2013 4.489 4.514 4.489 4.507 642,434 +0.03(+0.64%)
Mar 04, 2013 4.489 4.489 4.447 4.479 509,789 -0.01(-0.16%)
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.