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 (%)
Sep 30, 2015 4.596 4.656 4.596 4.634 786,400 +0.04(+0.83%)
Sep 29, 2015 4.626 4.677 4.554 4.596 806,048 -0.06(-1.28%)
Sep 28, 2015 4.775 4.775 4.635 4.656 867,284 -0.11(-2.33%)
Sep 25, 2015 4.809 4.835 4.758 4.767 616,923 -0.02(-0.36%)
Sep 24, 2015 4.788 4.809 4.742 4.784 699,432 -0.03(-0.71%)
Sep 23, 2015 4.835 4.877 4.818 4.818 251,128 -0.02(-0.35%)
Sep 22, 2015 4.886 4.895 4.809 4.835 350,344 -0.08(-1.56%)
Sep 21, 2015 4.873 4.929 4.869 4.912 494,817 +0.02(+0.35%)
Sep 18, 2015 4.784 4.903 4.784 4.895 583,779 +0.06(+1.32%)
Sep 17, 2015 4.767 4.854 4.763 4.831 722,296 +0.04(+0.89%)
Sep 16, 2015 4.703 4.801 4.690 4.788 863,660 +0.09(+1.81%)
Sep 15, 2015 4.622 4.711 4.621 4.703 526,317 +0.09(+1.94%)
Sep 14, 2015 4.664 4.664 4.583 4.613 709,037 -0.04(-0.92%)
Sep 11, 2015 4.651 4.711 4.643 4.656 759,544 +0.00(+0.09%)
Sep 10, 2015 4.711 4.739 4.643 4.651 860,137 -0.06(-1.27%)
Sep 09, 2015 4.715 4.771 4.703 4.711 760,827 +0.03(+0.55%)
Sep 08, 2015 4.681 4.724 4.660 4.686 980,156 +0.03(+0.55%)
Sep 04, 2015 4.673 4.660 4.660 4.660 437,884 -0.04(-0.81%)
Sep 03, 2015 4.728 4.791 4.690 4.698 543,776 -0.01(-0.18%)
Sep 02, 2015 4.761 4.785 4.698 4.706 712,809 -0.03(-0.71%)
Sep 01, 2015 4.766 4.787 4.711 4.740 829,097 -0.06(-1.32%)
Aug 31, 2015 4.825 4.833 4.791 4.804 663,288 -0.04(-0.87%)
Aug 28, 2015 4.774 4.859 4.774 4.846 496,172 +0.02(+0.44%)
Aug 27, 2015 4.732 4.846 4.711 4.825 784,120 +0.11(+2.42%)
Aug 26, 2015 4.630 4.711 4.614 4.711 850,305 +0.13(+2.77%)
Aug 25, 2015 4.685 4.761 4.584 4.584 828,472 -0.01(-0.18%)
Aug 24, 2015 4.542 4.715 4.229 4.592 1,860,563 -0.27(-5.56%)
Aug 21, 2015 4.981 4.994 4.850 4.863 753,748 -0.15(-2.95%)
Aug 20, 2015 4.998 5.023 4.947 5.011 874,838 -0.01(-0.17%)
Aug 19, 2015 5.023 5.057 5.006 5.019 688,167 -0.04(-0.75%)
Aug 18, 2015 5.019 5.070 4.994 5.057 618,730 +0.05(+1.01%)
Aug 17, 2015 5.015 5.036 4.990 5.006 879,801 -0.03(-0.50%)
Aug 14, 2015 5.053 5.061 5.006 5.032 556,503 -0.02(-0.33%)
Aug 13, 2015 5.053 5.061 5.032 5.049 304,746 +0.00(+0.08%)
Aug 12, 2015 4.977 5.049 4.964 5.044 754,817 +0.01(+0.26%)
Aug 11, 2015 5.083 5.099 4.998 5.031 570,298 -0.08(-1.50%)
Aug 10, 2015 5.133 5.161 5.040 5.108 818,640 -0.02(-0.33%)
Aug 07, 2015 5.167 5.184 5.125 5.125 442,159 -0.05(-0.90%)
Aug 06, 2015 5.175 5.188 5.134 5.171 414,823 -0.00(-0.08%)
Aug 05, 2015 5.196 5.238 5.175 5.175 478,041 -0.03(-0.56%)
Aug 04, 2015 5.163 5.230 5.154 5.205 608,088 +0.06(+1.14%)
Aug 03, 2015 5.192 5.201 5.134 5.146 917,078 +0.00(+0.00%)
Jul 31, 2015 5.079 5.146 5.079 5.146 705,952 +0.07(+1.40%)
Jul 30, 2015 5.113 5.117 5.075 5.075 1,024,410 -0.04(-0.82%)
Jul 29, 2015 5.092 5.154 5.083 5.117 1,014,223 +0.00(+0.00%)
Jul 28, 2015 5.096 5.142 5.062 5.117 1,407,664 -0.00(-0.08%)
Jul 27, 2015 5.083 5.129 5.033 5.121 564,684 -0.00(-0.08%)
Jul 24, 2015 5.146 5.213 5.108 5.125 941,380 -0.03(-0.65%)
Jul 23, 2015 5.196 5.314 5.125 5.159 1,859,394 -0.05(-1.05%)
Jul 22, 2015 5.351 5.368 5.209 5.213 863,511 -0.15(-2.74%)
Jul 21, 2015 5.427 5.456 5.335 5.360 655,938 -0.08(-1.46%)
Jul 20, 2015 5.540 5.544 5.427 5.439 370,804 -0.12(-2.19%)
Jul 17, 2015 5.544 5.569 5.532 5.561 447,017 -0.01(-0.15%)
Jul 16, 2015 5.515 5.578 5.515 5.569 396,463 +0.05(+0.99%)
Jul 15, 2015 5.553 5.557 5.498 5.515 523,549 -0.01(-0.15%)
Jul 14, 2015 5.465 5.532 5.465 5.523 442,165 +0.05(+0.92%)
Jul 13, 2015 5.523 5.523 5.473 5.473 484,099 -0.01(-0.15%)
Jul 10, 2015 5.469 5.510 5.452 5.481 425,769 +0.03(+0.62%)
Jul 09, 2015 5.481 5.515 5.444 5.448 364,072 -0.02(-0.38%)
Jul 08, 2015 5.498 5.544 5.460 5.469 627,092 -0.08(-1.36%)
Jul 07, 2015 5.511 5.577 5.478 5.544 609,739 +0.01(+0.15%)
Jul 06, 2015 5.515 5.552 5.494 5.536 321,793 -0.03(-0.60%)
Jul 02, 2015 5.632 5.569 5.569 5.569 721,054 -0.05(-0.89%)
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.