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, 2018 6.973 7.013 6.973 7.007 209,606 +0.02(+0.24%)
May 30, 2018 6.985 7.024 6.956 6.990 342,346 +0.00(+0.04%)
May 29, 2018 6.939 6.990 6.922 6.987 602,368 -0.01(-0.12%)
May 25, 2018 6.996 6.996 6.996 0 +0.05(+0.65%)
May 24, 2018 6.956 6.979 6.923 6.951 207,969 -0.03(-0.41%)
May 23, 2018 6.905 6.979 6.905 6.979 361,526 +0.04(+0.57%)
May 22, 2018 6.905 6.956 6.894 6.939 368,145 +0.01(+0.16%)
May 21, 2018 6.928 6.962 6.911 6.928 279,584 +0.01(+0.16%)
May 18, 2018 6.894 6.933 6.877 6.916 261,478 +0.02(+0.33%)
May 17, 2018 6.871 6.916 6.864 6.894 307,941 +0.02(+0.33%)
May 16, 2018 6.791 6.877 6.757 6.871 216,461 +0.10(+1.43%)
May 15, 2018 6.848 6.877 6.746 6.774 835,341 -0.08(-1.16%)
May 14, 2018 6.877 6.905 6.848 6.854 215,289 -0.02(-0.33%)
May 11, 2018 6.933 6.944 6.860 6.877 400,898 +0.00(+0.00%)
May 10, 2018 6.894 6.922 6.877 6.877 444,952 -0.02(-0.33%)
May 09, 2018 6.860 6.933 6.843 6.899 367,772 +0.03(+0.49%)
May 08, 2018 6.905 6.922 6.837 6.865 429,599 -0.04(-0.57%)
May 07, 2018 6.894 6.905 6.876 6.905 338,138 +0.03(+0.49%)
May 04, 2018 6.803 6.905 6.787 6.871 379,987 +0.06(+0.83%)
May 03, 2018 6.815 6.837 6.742 6.815 577,440 -0.02(-0.25%)
May 02, 2018 6.854 6.854 6.812 6.832 277,651 -0.01(-0.16%)
May 01, 2018 6.820 6.843 6.786 6.843 246,345 +0.01(+0.17%)
Apr 30, 2018 6.837 6.848 6.786 6.832 303,193 +0.00(+0.00%)
Apr 27, 2018 6.809 6.848 6.775 6.832 517,311 +0.06(+0.83%)
Apr 26, 2018 6.775 6.786 6.747 6.775 293,808 +0.06(+0.84%)
Apr 25, 2018 6.741 6.741 6.634 6.719 481,094 -0.04(-0.58%)
Apr 24, 2018 6.832 6.832 6.713 6.758 442,071 -0.03(-0.42%)
Apr 23, 2018 6.770 6.815 6.751 6.786 354,867 +0.03(+0.50%)
Apr 20, 2018 6.758 6.781 6.731 6.753 311,703 -0.02(-0.25%)
Apr 19, 2018 6.775 6.786 6.741 6.770 277,394 +0.01(+0.08%)
Apr 18, 2018 6.803 6.826 6.758 6.764 428,325 +0.00(+0.00%)
Apr 17, 2018 6.747 6.781 6.747 6.764 373,466 +0.03(+0.42%)
Apr 16, 2018 6.696 6.741 6.674 6.736 312,590 +0.05(+0.76%)
Apr 13, 2018 6.696 6.702 6.669 6.685 257,566 -0.01(-0.08%)
Apr 12, 2018 6.713 6.713 6.654 6.691 319,758 -0.01(-0.17%)
Apr 11, 2018 6.685 6.708 6.685 6.702 330,158 +0.03(+0.40%)
Apr 10, 2018 6.696 6.708 6.646 6.675 336,262 +0.03(+0.44%)
Apr 09, 2018 6.652 6.691 6.618 6.646 445,059 +0.04(+0.59%)
Apr 06, 2018 6.601 6.646 6.573 6.607 373,578 -0.01(-0.08%)
Apr 05, 2018 6.618 6.618 6.551 6.612 460,801 +0.02(+0.34%)
Apr 04, 2018 6.478 6.590 6.478 6.590 359,870 +0.04(+0.68%)
Apr 03, 2018 6.551 6.557 6.484 6.545 349,776 +0.04(+0.69%)
Apr 02, 2018 6.568 6.568 6.454 6.501 379,521 -0.04(-0.60%)
Mar 29, 2018 6.540 6.540 6.540 0 +0.05(+0.78%)
Mar 28, 2018 6.523 6.523 6.450 6.490 292,402 -0.02(-0.26%)
Mar 27, 2018 6.590 6.601 6.501 6.506 282,015 -0.06(-0.94%)
Mar 26, 2018 6.540 6.596 6.529 6.568 388,928 +0.07(+1.03%)
Mar 23, 2018 6.585 6.635 6.484 6.501 545,215 -0.09(-1.36%)
Mar 22, 2018 6.646 6.680 6.570 6.590 269,758 -0.07(-1.09%)
Mar 21, 2018 6.635 6.663 6.627 6.663 255,147 +0.01(+0.08%)
Mar 20, 2018 6.607 6.668 6.582 6.657 424,764 +0.08(+1.19%)
Mar 19, 2018 6.624 6.638 6.540 6.579 217,194 -0.04(-0.68%)
Mar 16, 2018 6.668 6.674 6.612 6.624 292,574 -0.05(-0.75%)
Mar 15, 2018 6.629 6.674 6.612 6.674 214,795 +0.06(+0.84%)
Mar 14, 2018 6.663 6.680 6.607 6.618 257,732 -0.02(-0.25%)
Mar 13, 2018 6.685 6.724 6.624 6.635 311,047 -0.04(-0.67%)
Mar 12, 2018 6.685 6.752 6.666 6.680 184,453 -0.01(-0.17%)
Mar 09, 2018 6.696 6.719 6.652 6.691 391,525 +0.04(+0.59%)
Mar 08, 2018 6.696 6.696 6.629 6.652 244,161 -0.02(-0.25%)
Mar 07, 2018 6.546 6.696 6.546 6.668 927,876 +0.12(+1.78%)
Mar 06, 2018 6.485 6.574 6.485 6.552 268,574 +0.07(+1.03%)
Mar 05, 2018 6.430 6.502 6.430 6.485 360,796 +0.00(+0.00%)
Mar 02, 2018 6.424 6.496 6.402 6.485 337,002 +0.06(+0.86%)
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.