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 )

11.12 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2013 4.477 4.502 4.452 4.483 568,718 -0.00(-0.04%)
Feb 27, 2013 4.460 4.488 4.442 4.485 650,270 +0.02(+0.40%)
Feb 26, 2013 4.417 4.467 4.417 4.467 757,478 +0.05(+1.05%)
Feb 25, 2013 4.463 4.470 4.420 4.420 677,830 -0.05(-1.20%)
Feb 22, 2013 4.477 4.489 4.449 4.474 608,950 -0.01(-0.24%)
Feb 21, 2013 4.510 4.510 4.438 4.485 634,060 -0.03(-0.63%)
Feb 20, 2013 4.524 4.538 4.481 4.513 505,472 -0.02(-0.47%)
Feb 19, 2013 4.513 4.538 4.477 4.535 664,730 +0.02(+0.40%)
Feb 15, 2013 4.520 4.520 4.492 4.517 448,747 +0.00(+0.08%)
Feb 14, 2013 4.524 4.531 4.495 4.513 532,696 -0.01(-0.24%)
Feb 13, 2013 4.527 4.542 4.510 4.524 720,526 -0.00(-0.08%)
Feb 12, 2013 4.492 4.527 4.481 4.527 827,605 +0.01(+0.32%)
Feb 11, 2013 4.535 4.535 4.488 4.513 670,462 -0.01(-0.24%)
Feb 08, 2013 4.513 4.527 4.499 4.524 870,634 -0.02(-0.39%)
Feb 07, 2013 4.578 4.578 4.535 4.542 570,197 -0.03(-0.70%)
Feb 06, 2013 4.549 4.574 4.549 4.574 464,384 +0.03(+0.63%)
Feb 04, 2013 4.570 4.574 4.517 4.545 607,219 -0.03(-0.55%)
Feb 01, 2013 4.574 4.578 4.560 4.570 530,487 +0.01(+0.16%)
Jan 31, 2013 4.542 4.563 4.524 4.563 554,429 +0.03(+0.63%)
Jan 30, 2013 4.560 4.563 4.520 4.535 528,793 -0.01(-0.31%)
Jan 29, 2013 4.570 4.576 4.542 4.549 646,436 -0.02(-0.47%)
Jan 28, 2013 4.570 4.585 4.549 4.570 515,147 -0.01(-0.23%)
Jan 25, 2013 4.563 4.585 4.549 4.581 606,212 -0.01(-0.23%)
Jan 24, 2013 4.595 4.610 4.578 4.592 533,695 +0.01(+0.23%)
Jan 23, 2013 4.595 4.606 4.578 4.581 611,497 -0.01(-0.23%)
Jan 22, 2013 4.560 4.592 4.560 4.592 502,223 +0.03(+0.63%)
Jan 18, 2013 4.563 4.570 4.545 4.563 315,422 +0.00(+0.00%)
Jan 17, 2013 4.560 4.563 4.538 4.563 570,848 +0.02(+0.47%)
Jan 16, 2013 4.531 4.560 4.528 4.542 542,519 -0.00(-0.08%)
Jan 15, 2013 4.542 4.553 4.528 4.545 676,698 +0.00(+0.08%)
Jan 14, 2013 4.520 4.549 4.520 4.542 615,546 +0.00(+0.00%)
Jan 11, 2013 4.549 4.553 4.520 4.542 565,630 -0.00(-0.08%)
Jan 10, 2013 4.499 4.553 4.499 4.545 892,347 +0.03(+0.71%)
Jan 09, 2013 4.520 4.542 4.502 4.513 505,766 -0.02(-0.39%)
Jan 08, 2013 4.520 4.531 4.485 4.531 552,385 -0.00(-0.08%)
Jan 07, 2013 4.463 4.542 4.463 4.535 930,222 +0.05(+1.20%)
Jan 04, 2013 4.470 4.502 4.463 4.481 725,861 +0.02(+0.48%)
Jan 03, 2013 4.392 4.460 4.392 4.460 756,855 +0.05(+1.22%)
Jan 02, 2013 4.413 4.413 4.342 4.406 399,019 +0.06(+1.48%)
Dec 31, 2012 4.281 4.349 4.281 4.342 700,863 +0.05(+1.25%)
Dec 28, 2012 4.299 4.320 4.282 4.288 545,936 -0.05(-1.07%)
Dec 27, 2012 4.331 4.334 4.274 4.334 576,656 -0.01(-0.31%)
Dec 26, 2012 4.309 4.363 4.299 4.348 481,600 +0.03(+0.65%)
Dec 24, 2012 4.309 4.337 4.306 4.320 534,802 -0.01(-0.17%)
Dec 21, 2012 4.313 4.352 4.313 4.327 732,007 -0.04(-0.82%)
Dec 20, 2012 4.338 4.370 4.331 4.363 480,627 +0.01(+0.25%)
Dec 19, 2012 4.331 4.377 4.331 4.352 575,638 +0.02(+0.56%)
Dec 18, 2012 4.302 4.359 4.302 4.328 805,392 +0.02(+0.43%)
Dec 17, 2012 4.320 4.342 4.305 4.309 659,014 -0.01(-0.25%)
Dec 14, 2012 4.334 4.338 4.306 4.320 539,676 -0.01(-0.25%)
Dec 13, 2012 4.309 4.331 4.306 4.331 708,787 +0.00(+0.08%)
Dec 12, 2012 4.299 4.338 4.299 4.327 665,910 +0.01(+0.33%)
Dec 11, 2012 4.306 4.313 4.299 4.313 667,369 +0.01(+0.17%)
Dec 10, 2012 4.299 4.327 4.284 4.306 614,487 -0.01(-0.33%)
Dec 07, 2012 4.324 4.324 4.274 4.320 626,815 -0.01(-0.33%)
Dec 06, 2012 4.334 4.351 4.327 4.334 507,536 -0.02(-0.41%)
Dec 05, 2012 4.392 4.392 4.345 4.352 525,652 -0.04(-0.98%)
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.