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, 2017 6.077 6.082 6.026 6.046 417,445 +0.01(+0.17%)
May 30, 2017 6.036 6.077 6.020 6.036 382,888 +0.03(+0.51%)
May 26, 2017 6.031 6.051 5.989 6.005 260,536 +0.00(+0.00%)
May 25, 2017 6.036 6.051 5.989 6.005 373,454 -0.01(-0.09%)
May 24, 2017 5.995 6.025 5.979 6.010 669,065 +0.05(+0.86%)
May 23, 2017 5.918 5.979 5.871 5.959 395,875 +0.08(+1.31%)
May 22, 2017 5.882 5.928 5.874 5.882 427,418 +0.02(+0.26%)
May 19, 2017 5.866 5.956 5.846 5.866 414,856 +0.03(+0.44%)
May 18, 2017 5.866 5.918 5.805 5.841 568,010 +0.00(+0.00%)
May 17, 2017 5.989 5.989 5.830 5.841 664,235 -0.16(-2.65%)
May 16, 2017 5.933 6.005 5.923 6.000 621,491 +0.09(+1.48%)
May 15, 2017 5.907 5.938 5.892 5.912 463,162 +0.02(+0.35%)
May 12, 2017 5.902 5.907 5.856 5.892 458,766 +0.01(+0.17%)
May 11, 2017 5.938 5.958 5.866 5.882 462,492 -0.04(-0.69%)
May 10, 2017 5.964 5.989 5.897 5.923 472,292 -0.03(-0.43%)
May 09, 2017 5.984 5.995 5.928 5.948 335,433 -0.03(-0.52%)
May 08, 2017 5.964 5.984 5.923 5.979 393,708 +0.04(+0.61%)
May 05, 2017 5.913 5.969 5.887 5.943 625,180 +0.04(+0.69%)
May 04, 2017 5.953 5.953 5.856 5.903 419,264 -0.03(-0.52%)
May 03, 2017 5.928 5.969 5.897 5.933 573,434 +0.02(+0.34%)
May 02, 2017 5.984 5.999 5.904 5.913 697,510 -0.06(-1.02%)
May 01, 2017 5.933 5.984 5.930 5.974 431,150 +0.04(+0.69%)
Apr 28, 2017 5.964 5.974 5.913 5.933 337,140 -0.02(-0.34%)
Apr 27, 2017 5.933 5.958 5.906 5.953 374,259 +0.03(+0.52%)
Apr 26, 2017 5.913 5.948 5.908 5.923 484,865 +0.03(+0.52%)
Apr 25, 2017 5.872 5.892 5.867 5.892 648,428 +0.05(+0.87%)
Apr 24, 2017 5.857 5.872 5.836 5.841 461,265 +0.03(+0.44%)
Apr 21, 2017 5.806 5.821 5.775 5.816 390,643 +0.02(+0.26%)
Apr 20, 2017 5.770 5.816 5.765 5.801 420,425 +0.04(+0.62%)
Apr 19, 2017 5.796 5.831 5.757 5.765 417,949 -0.02(-0.26%)
Apr 18, 2017 5.750 5.796 5.747 5.780 354,667 +0.02(+0.35%)
Apr 17, 2017 5.729 5.801 5.727 5.760 586,466 +0.04(+0.62%)
Apr 13, 2017 5.740 5.765 5.712 5.724 304,545 +0.00(+0.00%)
Apr 12, 2017 5.765 5.775 5.719 5.724 802,774 -0.03(-0.44%)
Apr 11, 2017 5.704 5.755 5.694 5.750 519,218 +0.04(+0.62%)
Apr 10, 2017 5.714 5.745 5.694 5.714 575,643 +0.01(+0.09%)
Apr 07, 2017 5.719 5.760 5.709 5.709 524,635 -0.04(-0.62%)
Apr 06, 2017 5.750 5.765 5.714 5.745 529,084 +0.01(+0.09%)
Apr 05, 2017 5.780 5.780 5.719 5.740 508,533 -0.02(-0.26%)
Apr 04, 2017 5.765 5.780 5.735 5.755 463,688 -0.01(-0.09%)
Apr 03, 2017 5.760 5.780 5.740 5.760 460,964 +0.01(+0.18%)
Mar 31, 2017 5.745 5.770 5.731 5.750 455,622 +0.01(+0.09%)
Mar 30, 2017 5.729 5.755 5.724 5.745 528,020 +0.02(+0.35%)
Mar 29, 2017 5.729 5.729 5.704 5.724 514,825 +0.03(+0.53%)
Mar 28, 2017 5.639 5.729 5.639 5.694 521,275 +0.06(+0.98%)
Mar 27, 2017 5.618 5.649 5.593 5.639 270,723 +0.01(+0.09%)
Mar 24, 2017 5.634 5.674 5.629 5.634 214,783 +0.01(+0.09%)
Mar 23, 2017 5.608 5.674 5.588 5.629 409,069 +0.02(+0.27%)
Mar 22, 2017 5.568 5.629 5.550 5.613 391,622 +0.05(+0.82%)
Mar 21, 2017 5.669 5.694 5.558 5.568 489,088 -0.11(-1.87%)
Mar 20, 2017 5.684 5.716 5.669 5.674 382,732 -0.01(-0.18%)
Mar 17, 2017 5.639 5.694 5.639 5.684 405,980 +0.06(+1.08%)
Mar 16, 2017 5.644 5.659 5.608 5.623 576,895 +0.00(+0.00%)
Mar 15, 2017 5.548 5.631 5.528 5.623 459,528 +0.10(+1.74%)
Mar 14, 2017 5.543 5.568 5.512 5.528 393,776 -0.01(-0.18%)
Mar 13, 2017 5.578 5.603 5.538 5.538 470,061 -0.02(-0.36%)
Mar 10, 2017 5.543 5.588 5.512 5.558 600,064 +0.05(+0.82%)
Mar 09, 2017 5.568 5.607 5.497 5.512 1,189,208 -0.07(-1.27%)
Mar 08, 2017 5.735 5.740 5.578 5.583 671,948 -0.13(-2.30%)
Mar 07, 2017 5.694 5.729 5.694 5.714 543,251 +0.02(+0.26%)
Mar 06, 2017 5.724 5.724 5.689 5.699 516,135 -0.02(-0.26%)
Mar 03, 2017 5.734 5.744 5.699 5.714 586,626 +0.00(+0.09%)
Mar 02, 2017 5.714 5.729 5.694 5.709 617,698 +0.01(+0.18%)
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.