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 (%)
Jun 30, 2015 5.368 5.538 5.368 5.526 824,548 +0.15(+2.86%)
Jun 29, 2015 5.485 5.493 5.306 5.372 1,316,885 -0.17(-3.00%)
Jun 26, 2015 5.767 5.767 5.534 5.539 1,026,045 -0.23(-3.97%)
Jun 25, 2015 5.826 5.842 5.759 5.767 466,620 -0.05(-0.86%)
Jun 24, 2015 5.880 5.896 5.813 5.817 371,818 -0.08(-1.41%)
Jun 23, 2015 5.884 5.925 5.871 5.900 226,659 +0.02(+0.35%)
Jun 22, 2015 5.900 5.905 5.859 5.880 267,435 -0.01(-0.14%)
Jun 19, 2015 5.867 5.917 5.855 5.888 202,326 +0.01(+0.14%)
Jun 18, 2015 5.850 5.905 5.846 5.880 727,141 -0.00(-0.07%)
Jun 17, 2015 5.846 5.921 5.839 5.884 390,993 +0.05(+0.78%)
Jun 16, 2015 5.780 5.850 5.780 5.838 270,864 +0.05(+0.93%)
Jun 15, 2015 5.821 5.821 5.780 5.784 400,766 -0.05(-0.93%)
Jun 12, 2015 5.850 5.871 5.801 5.838 385,853 -0.02(-0.28%)
Jun 11, 2015 5.925 5.925 5.855 5.855 357,831 -0.05(-0.84%)
Jun 10, 2015 5.942 5.954 5.863 5.905 408,339 -0.05(-0.91%)
Jun 09, 2015 5.954 5.967 5.936 5.959 273,519 -0.02(-0.35%)
Jun 08, 2015 5.971 5.996 5.925 5.979 337,697 +0.00(+0.07%)
Jun 05, 2015 5.975 6.000 5.917 5.975 474,185 -0.01(-0.14%)
Jun 04, 2015 5.955 6.008 5.922 5.983 310,922 +0.00(+0.07%)
Jun 03, 2015 5.955 5.983 5.934 5.979 287,584 +0.06(+0.98%)
Jun 02, 2015 5.942 5.942 5.893 5.922 330,314 +0.00(+0.07%)
Jun 01, 2015 5.955 5.976 5.913 5.917 296,220 -0.01(-0.14%)
May 29, 2015 5.983 5.988 5.926 5.926 369,412 -0.07(-1.17%)
May 28, 2015 5.909 6.008 5.909 5.996 405,025 +0.04(+0.62%)
May 27, 2015 5.835 5.963 5.835 5.959 277,219 +0.11(+1.91%)
May 26, 2015 5.897 5.897 5.822 5.847 440,311 -0.03(-0.49%)
May 22, 2015 5.889 5.876 5.876 5.876 329,830 -0.04(-0.63%)
May 21, 2015 5.901 5.917 5.880 5.913 380,179 +0.02(+0.28%)
May 20, 2015 5.930 5.931 5.872 5.897 255,255 -0.05(-0.76%)
May 19, 2015 5.938 5.963 5.876 5.942 367,441 +0.00(+0.07%)
May 18, 2015 5.917 5.950 5.893 5.938 390,156 +0.01(+0.14%)
May 15, 2015 5.897 5.930 5.851 5.930 341,820 +0.08(+1.41%)
May 14, 2015 5.893 5.913 5.839 5.847 567,988 -0.07(-1.19%)
May 13, 2015 5.884 5.926 5.868 5.917 357,839 +0.05(+0.84%)
May 12, 2015 5.798 5.889 5.790 5.868 237,981 +0.05(+0.78%)
May 11, 2015 5.884 5.897 5.814 5.822 421,330 -0.07(-1.12%)
May 08, 2015 5.930 5.934 5.876 5.889 319,543 -0.02(-0.35%)
May 07, 2015 5.864 5.926 5.860 5.909 457,629 +0.05(+0.77%)
May 06, 2015 5.844 5.876 5.835 5.864 361,895 +0.01(+0.14%)
May 05, 2015 5.790 5.856 5.786 5.856 480,945 +0.05(+0.92%)
May 04, 2015 5.823 5.855 5.794 5.803 342,587 -0.01(-0.21%)
May 01, 2015 5.807 5.864 5.807 5.815 313,765 +0.00(+0.07%)
Apr 30, 2015 5.848 5.867 5.786 5.811 454,396 -0.05(-0.91%)
Apr 29, 2015 5.889 5.905 5.852 5.864 273,984 -0.02(-0.42%)
Apr 28, 2015 5.885 5.905 5.848 5.889 334,832 +0.02(+0.35%)
Apr 27, 2015 5.913 5.934 5.848 5.868 418,863 -0.02(-0.42%)
Apr 24, 2015 5.938 5.963 5.885 5.893 636,549 -0.07(-1.24%)
Apr 23, 2015 5.999 5.999 5.958 5.967 362,444 -0.03(-0.55%)
Apr 22, 2015 5.880 6.012 5.876 5.999 515,048 +0.14(+2.31%)
Apr 21, 2015 5.938 5.946 5.844 5.864 490,670 -0.05(-0.76%)
Apr 20, 2015 5.967 5.995 5.909 5.909 350,719 -0.05(-0.76%)
Apr 17, 2015 5.954 5.956 5.905 5.954 220,501 -0.01(-0.14%)
Apr 16, 2015 5.946 5.975 5.938 5.962 289,360 +0.02(+0.28%)
Apr 15, 2015 5.962 5.971 5.926 5.946 433,851 -0.02(-0.28%)
Apr 14, 2015 5.889 5.967 5.872 5.962 268,629 +0.07(+1.18%)
Apr 13, 2015 5.950 5.979 5.889 5.893 466,074 -0.04(-0.69%)
Apr 10, 2015 5.962 5.971 5.930 5.934 441,832 -0.01(-0.21%)
Apr 09, 2015 5.909 5.958 5.897 5.946 778,208 +0.03(+0.55%)
Apr 08, 2015 5.921 5.954 5.901 5.913 534,523 -0.03(-0.55%)
Apr 07, 2015 5.816 5.946 5.804 5.946 597,498 +0.11(+1.81%)
Apr 06, 2015 5.742 5.852 5.722 5.840 380,251 +0.08(+1.34%)
Apr 02, 2015 5.795 5.763 5.763 5.763 435,343 -0.06(-1.05%)
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.