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 )

11.27 +0.03 (+0.27%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 10, 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 (%)
Jan 30, 2015 5.649 5.653 5.605 5.621 349,635 -0.06(-1.06%)
Jan 29, 2015 5.693 5.705 5.645 5.681 390,037 -0.02(-0.28%)
Jan 28, 2015 5.713 5.741 5.685 5.697 277,495 -0.00(-0.07%)
Jan 27, 2015 5.705 5.725 5.641 5.701 517,556 -0.02(-0.28%)
Jan 26, 2015 5.721 5.741 5.697 5.717 486,814 +0.00(+0.00%)
Jan 23, 2015 5.649 5.729 5.629 5.717 618,397 +0.07(+1.21%)
Jan 22, 2015 5.605 5.689 5.593 5.649 427,400 +0.08(+1.52%)
Jan 21, 2015 5.524 5.580 5.514 5.564 269,207 +0.02(+0.43%)
Jan 20, 2015 5.556 5.572 5.504 5.540 525,857 -0.04(-0.72%)
Jan 16, 2015 5.508 5.597 5.496 5.580 386,428 +0.02(+0.43%)
Jan 15, 2015 5.564 5.609 5.528 5.556 411,174 -0.02(-0.43%)
Jan 14, 2015 5.508 5.605 5.508 5.580 555,668 +0.02(+0.29%)
Jan 13, 2015 5.540 5.576 5.504 5.564 459,561 +0.04(+0.73%)
Jan 12, 2015 5.556 5.556 5.504 5.524 351,275 +0.00(+0.00%)
Jan 09, 2015 5.552 5.584 5.512 5.524 351,592 -0.05(-0.94%)
Jan 08, 2015 5.516 5.609 5.512 5.576 275,394 +0.08(+1.39%)
Jan 07, 2015 5.536 5.564 5.484 5.500 705,195 -0.04(-0.80%)
Jan 06, 2015 5.552 5.593 5.498 5.544 493,743 +0.02(+0.29%)
Jan 05, 2015 5.584 5.603 5.496 5.528 367,250 -0.06(-1.08%)
Jan 02, 2015 5.560 5.588 5.530 5.588 322,179 +0.03(+0.58%)
Dec 31, 2014 5.508 5.556 5.556 5.556 320,588 +0.03(+0.51%)
Dec 30, 2014 5.580 5.600 5.508 5.528 549,388 -0.08(-1.50%)
Dec 29, 2014 5.685 5.685 5.593 5.613 412,230 -0.05(-0.92%)
Dec 26, 2014 5.625 5.701 5.609 5.665 461,386 +0.06(+1.07%)
Dec 24, 2014 5.545 5.605 5.605 5.605 296,040 +0.06(+1.08%)
Dec 23, 2014 5.521 5.573 5.441 5.545 379,265 +0.06(+1.02%)
Dec 22, 2014 5.561 5.587 5.477 5.489 419,690 -0.05(-0.94%)
Dec 19, 2014 5.497 5.557 5.469 5.541 439,290 +0.06(+1.17%)
Dec 18, 2014 5.469 5.521 5.421 5.477 576,120 +0.06(+1.03%)
Dec 17, 2014 5.350 5.437 5.322 5.421 407,457 +0.06(+1.04%)
Dec 16, 2014 5.330 5.386 5.274 5.366 601,042 +0.00(+0.07%)
Dec 15, 2014 5.481 5.481 5.362 5.362 522,249 -0.08(-1.54%)
Dec 12, 2014 5.473 5.493 5.425 5.445 616,079 -0.05(-0.87%)
Dec 11, 2014 5.433 5.541 5.433 5.493 396,598 +0.04(+0.81%)
Dec 10, 2014 5.529 5.557 5.429 5.449 542,733 -0.12(-2.15%)
Dec 09, 2014 5.653 5.653 5.509 5.569 677,701 -0.10(-1.69%)
Dec 08, 2014 5.693 5.717 5.619 5.665 307,523 -0.02(-0.42%)
Dec 05, 2014 5.673 5.716 5.649 5.689 406,132 -0.02(-0.28%)
Dec 04, 2014 5.657 5.705 5.637 5.705 290,786 +0.06(+0.98%)
Dec 03, 2014 5.665 5.681 5.637 5.649 347,768 -0.02(-0.35%)
Dec 02, 2014 5.697 5.724 5.641 5.669 427,190 -0.02(-0.28%)
Dec 01, 2014 5.732 5.748 5.685 5.685 309,453 -0.06(-0.97%)
Nov 28, 2014 5.744 5.772 5.721 5.740 174,111 +0.00(+0.07%)
Nov 26, 2014 5.760 5.736 5.736 5.736 348,854 -0.02(-0.34%)
Nov 25, 2014 5.764 5.776 5.705 5.756 471,753 +0.02(+0.28%)
Nov 24, 2014 5.804 5.804 5.713 5.740 418,382 -0.01(-0.14%)
Nov 21, 2014 5.768 5.768 5.724 5.748 394,548 +0.02(+0.42%)
Nov 20, 2014 5.673 5.732 5.673 5.724 354,258 +0.02(+0.28%)
Nov 19, 2014 5.693 5.732 5.693 5.709 415,747 -0.02(-0.41%)
Nov 18, 2014 5.701 5.764 5.701 5.732 485,102 +0.01(+0.14%)
Nov 17, 2014 5.732 5.744 5.689 5.724 454,987 -0.01(-0.21%)
Nov 14, 2014 5.780 5.792 5.728 5.736 393,329 -0.04(-0.75%)
Nov 13, 2014 5.800 5.800 5.728 5.780 381,728 -0.02(-0.27%)
Nov 12, 2014 5.720 5.804 5.701 5.796 639,425 +0.03(+0.55%)
Nov 11, 2014 5.736 5.772 5.669 5.764 346,234 +0.08(+1.32%)
Nov 10, 2014 5.736 5.736 5.649 5.689 430,961 -0.02(-0.28%)
Nov 07, 2014 5.697 5.740 5.665 5.705 499,720 -0.02(-0.41%)
Nov 06, 2014 5.831 5.831 5.661 5.728 394,985 +0.01(+0.21%)
Nov 05, 2014 5.728 5.744 5.703 5.716 408,842 -0.01(-0.14%)
Nov 04, 2014 5.713 5.733 5.685 5.724 300,248 +0.01(+0.14%)
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.