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 )

11.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 4.779 4.788 4.719 4.728 554,338 -0.05(-0.96%)
Apr 28, 2016 4.793 4.830 4.765 4.774 663,500 -0.04(-0.76%)
Apr 27, 2016 4.866 4.866 4.797 4.811 556,286 -0.04(-0.76%)
Apr 26, 2016 4.820 4.848 4.788 4.848 433,553 +0.04(+0.86%)
Apr 25, 2016 4.788 4.820 4.788 4.807 277,326 -0.00(-0.10%)
Apr 22, 2016 4.779 4.811 4.770 4.811 278,903 +0.04(+0.77%)
Apr 21, 2016 4.770 4.802 4.756 4.774 446,850 +0.02(+0.39%)
Apr 20, 2016 4.715 4.774 4.715 4.756 444,404 +0.03(+0.68%)
Apr 19, 2016 4.705 4.742 4.705 4.724 607,662 +0.00(+0.10%)
Apr 18, 2016 4.724 4.756 4.696 4.719 1,296,610 -0.05(-0.97%)
Apr 15, 2016 4.825 4.843 4.762 4.765 807,696 -0.05(-0.96%)
Apr 14, 2016 4.779 4.816 4.756 4.811 356,897 +0.04(+0.87%)
Apr 13, 2016 4.733 4.784 4.719 4.770 438,064 +0.04(+0.78%)
Apr 12, 2016 4.701 4.738 4.678 4.733 298,495 +0.04(+0.88%)
Apr 11, 2016 4.673 4.705 4.655 4.692 403,073 +0.02(+0.49%)
Apr 08, 2016 4.655 4.687 4.646 4.669 250,670 +0.02(+0.50%)
Apr 07, 2016 4.650 4.687 4.623 4.646 471,171 -0.04(-0.87%)
Apr 06, 2016 4.623 4.700 4.623 4.687 363,591 +0.05(+1.18%)
Apr 05, 2016 4.682 4.691 4.623 4.632 374,498 -0.07(-1.45%)
Apr 04, 2016 4.728 4.728 4.682 4.700 258,384 -0.01(-0.19%)
Apr 01, 2016 4.705 4.737 4.691 4.709 281,671 -0.02(-0.48%)
Mar 31, 2016 4.700 4.750 4.696 4.732 274,913 +0.05(+0.97%)
Mar 30, 2016 4.664 4.746 4.659 4.687 368,395 +0.03(+0.68%)
Mar 29, 2016 4.600 4.664 4.600 4.655 399,487 +0.05(+0.99%)
Mar 28, 2016 4.632 4.632 4.596 4.609 402,984 -0.00(-0.10%)
Mar 24, 2016 4.705 4.614 4.614 4.614 449,658 -0.10(-2.13%)
Mar 23, 2016 4.732 4.737 4.705 4.714 274,766 -0.02(-0.48%)
Mar 22, 2016 4.723 4.737 4.702 4.737 288,901 +0.01(+0.19%)
Mar 21, 2016 4.723 4.755 4.700 4.728 411,455 -0.01(-0.19%)
Mar 18, 2016 4.728 4.750 4.723 4.737 363,037 +0.02(+0.39%)
Mar 17, 2016 4.650 4.728 4.650 4.719 564,714 +0.05(+1.07%)
Mar 16, 2016 4.591 4.673 4.582 4.668 709,011 +0.08(+1.69%)
Mar 15, 2016 4.586 4.591 4.541 4.591 599,815 +0.01(+0.30%)
Mar 14, 2016 4.568 4.591 4.527 4.577 477,883 +0.00(+0.10%)
Mar 11, 2016 4.555 4.586 4.536 4.573 497,667 +0.05(+1.21%)
Mar 10, 2016 4.532 4.540 4.491 4.518 551,486 +0.01(+0.30%)
Mar 09, 2016 4.463 4.504 4.441 4.504 567,766 +0.05(+1.12%)
Mar 08, 2016 4.436 4.459 4.395 4.454 412,247 +0.00(+0.00%)
Mar 07, 2016 4.436 4.468 4.414 4.454 816,518 +0.02(+0.51%)
Mar 04, 2016 4.441 4.508 4.427 4.432 880,930 +0.01(+0.20%)
Mar 03, 2016 4.405 4.459 4.405 4.423 693,020 +0.00(+0.10%)
Mar 02, 2016 4.382 4.436 4.360 4.418 534,760 +0.02(+0.41%)
Mar 01, 2016 4.301 4.400 4.274 4.400 657,163 +0.12(+2.74%)
Feb 29, 2016 4.242 4.297 4.229 4.283 460,424 +0.04(+0.96%)
Feb 26, 2016 4.188 4.256 4.184 4.242 468,003 +0.05(+1.29%)
Feb 25, 2016 4.116 4.197 4.116 4.188 323,346 +0.06(+1.53%)
Feb 24, 2016 4.085 4.128 4.062 4.125 443,868 +0.04(+0.88%)
Feb 23, 2016 4.103 4.130 4.081 4.089 501,156 -0.01(-0.33%)
Feb 22, 2016 4.130 4.166 4.089 4.103 627,847 +0.00(+0.00%)
Feb 19, 2016 4.062 4.112 4.040 4.103 685,394 +0.04(+1.00%)
Feb 18, 2016 4.076 4.103 4.058 4.062 499,040 -0.01(-0.33%)
Feb 17, 2016 4.022 4.130 4.022 4.076 811,179 +0.05(+1.35%)
Feb 16, 2016 4.035 4.049 4.008 4.022 636,186 +0.02(+0.56%)
Feb 12, 2016 3.945 3.999 3.999 3.999 482,647 +0.06(+1.60%)
Feb 11, 2016 3.967 3.999 3.893 3.936 924,821 -0.09(-2.13%)
Feb 10, 2016 4.058 4.098 4.017 4.022 382,036 -0.04(-0.89%)
Feb 09, 2016 4.022 4.058 3.981 4.058 840,568 -0.04(-0.88%)
Feb 08, 2016 4.166 4.166 4.049 4.094 1,023,052 -0.11(-2.68%)
Feb 05, 2016 4.238 4.242 4.117 4.206 975,698 -0.03(-0.74%)
Feb 04, 2016 4.211 4.251 4.186 4.238 450,747 +0.02(+0.42%)
Feb 03, 2016 4.202 4.224 4.148 4.220 475,514 +0.02(+0.42%)
Feb 02, 2016 4.162 4.224 4.162 4.202 1,069,909 -0.08(-1.87%)
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.