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 )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 7.612 7.784 7.612 7.770 170,418 +0.14(+1.89%)
Jun 29, 2020 7.564 7.640 7.537 7.626 276,027 +0.03(+0.36%)
Jun 26, 2020 7.660 7.701 7.585 7.599 250,739 -0.08(-1.07%)
Jun 25, 2020 7.592 7.700 7.544 7.681 416,594 +0.09(+1.17%)
Jun 24, 2020 7.770 7.770 7.544 7.592 316,415 -0.16(-2.12%)
Jun 23, 2020 7.742 7.811 7.742 7.756 231,363 +0.05(+0.62%)
Jun 22, 2020 7.688 7.777 7.675 7.708 255,022 +0.02(+0.27%)
Jun 19, 2020 7.763 7.820 7.688 7.688 409,969 +0.00(+0.00%)
Jun 18, 2020 7.619 7.701 7.619 7.688 140,644 +0.03(+0.45%)
Jun 17, 2020 7.653 7.729 7.605 7.653 248,982 +0.07(+0.90%)
Jun 16, 2020 7.660 7.838 7.530 7.585 380,876 +0.10(+1.28%)
Jun 15, 2020 7.297 7.530 7.229 7.489 340,787 +0.06(+0.83%)
Jun 12, 2020 7.551 7.612 7.352 7.427 366,477 +0.03(+0.37%)
Jun 11, 2020 7.647 7.662 7.345 7.400 632,096 -0.44(-5.55%)
Jun 10, 2020 7.815 7.874 7.774 7.835 337,203 +0.03(+0.35%)
Jun 09, 2020 7.842 7.849 7.753 7.808 451,829 -0.03(-0.35%)
Jun 08, 2020 7.794 7.862 7.787 7.835 299,616 +0.08(+1.05%)
Jun 05, 2020 7.767 7.794 7.726 7.753 373,171 +0.12(+1.60%)
Jun 04, 2020 7.787 7.787 7.590 7.631 618,646 -0.17(-2.18%)
Jun 03, 2020 7.577 7.815 7.570 7.801 615,698 +0.28(+3.71%)
Jun 02, 2020 7.481 7.536 7.427 7.522 274,514 +0.09(+1.19%)
Jun 01, 2020 7.291 7.434 7.257 7.434 329,308 +0.15(+2.05%)
May 29, 2020 7.223 7.291 7.189 7.284 240,841 +0.07(+0.94%)
May 28, 2020 7.202 7.283 7.174 7.216 287,641 +0.03(+0.38%)
May 27, 2020 7.134 7.202 6.971 7.189 464,360 +0.10(+1.34%)
May 26, 2020 7.134 7.148 7.039 7.094 733,143 +0.13(+1.86%)
May 22, 2020 6.930 6.964 6.902 6.964 382,140 +0.10(+1.39%)
May 21, 2020 6.808 6.890 6.801 6.869 361,124 +0.05(+0.70%)
May 20, 2020 6.801 6.862 6.801 6.822 505,507 +0.10(+1.52%)
May 19, 2020 6.720 6.862 6.713 6.720 381,039 -0.03(-0.40%)
May 18, 2020 6.774 6.808 6.725 6.747 312,017 +0.12(+1.74%)
May 15, 2020 6.516 6.631 6.486 6.631 125,713 +0.02(+0.31%)
May 14, 2020 6.454 6.618 6.434 6.611 244,283 -0.02(-0.31%)
May 13, 2020 6.699 6.726 6.495 6.631 361,179 -0.09(-1.32%)
May 12, 2020 6.794 6.854 6.706 6.720 252,186 -0.09(-1.35%)
May 11, 2020 6.778 6.872 6.750 6.811 297,531 +0.01(+0.20%)
May 08, 2020 6.676 6.798 6.676 6.798 146,946 +0.17(+2.54%)
May 07, 2020 6.569 6.703 6.569 6.629 245,370 +0.06(+0.92%)
May 06, 2020 6.575 6.596 6.521 6.569 200,228 +0.05(+0.83%)
May 05, 2020 6.393 6.562 6.393 6.515 209,060 +0.16(+2.44%)
May 04, 2020 6.292 6.382 6.144 6.360 418,306 -0.01(-0.11%)
May 01, 2020 6.535 6.579 6.346 6.366 378,414 -0.27(-4.07%)
Apr 30, 2020 6.791 6.811 6.596 6.636 480,326 -0.15(-2.19%)
Apr 29, 2020 6.859 6.906 6.784 6.784 431,822 -0.01(-0.10%)
Apr 28, 2020 6.859 6.859 6.744 6.791 279,113 -0.01(-0.10%)
Apr 27, 2020 6.724 6.838 6.697 6.798 269,780 +0.13(+1.92%)
Apr 24, 2020 6.683 6.724 6.616 6.670 309,018 +0.03(+0.51%)
Apr 23, 2020 6.670 6.727 6.616 6.636 252,508 -0.05(-0.81%)
Apr 22, 2020 6.670 6.764 6.636 6.690 247,997 +0.05(+0.71%)
Apr 21, 2020 6.683 6.744 6.560 6.643 629,165 -0.08(-1.20%)
Apr 20, 2020 6.656 6.771 6.629 6.724 538,817 +0.06(+0.91%)
Apr 17, 2020 6.569 6.676 6.521 6.663 669,491 +0.18(+2.81%)
Apr 16, 2020 6.542 6.575 6.400 6.481 574,444 +0.00(+0.00%)
Apr 15, 2020 6.636 6.636 6.407 6.481 391,292 -0.07(-1.03%)
Apr 14, 2020 6.569 6.683 6.528 6.548 449,245 +0.01(+0.21%)
Apr 13, 2020 6.757 6.879 6.400 6.535 568,432 -0.07(-1.07%)
Apr 09, 2020 6.311 6.746 6.285 6.606 991,638 +0.45(+7.27%)
Apr 08, 2020 5.823 6.238 5.696 6.158 910,974 +0.35(+5.98%)
Apr 07, 2020 5.716 5.964 5.710 5.810 646,850 +0.21(+3.70%)
Apr 06, 2020 5.382 5.636 5.342 5.603 334,536 +0.35(+6.75%)
Apr 03, 2020 5.269 5.309 5.121 5.248 602,461 -0.06(-1.13%)
Apr 02, 2020 5.289 5.509 5.242 5.309 642,206 -0.07(-1.37%)
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.