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 )

11.22 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 7, 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 30, 2014 5.320 5.362 5.305 5.358 517,425 +0.04(+0.72%)
Apr 29, 2014 5.309 5.320 5.282 5.320 384,132 +0.04(+0.72%)
Apr 28, 2014 5.309 5.328 5.282 5.282 458,225 +0.00(+0.00%)
Apr 25, 2014 5.301 5.309 5.259 5.282 391,878 -0.02(-0.36%)
Apr 24, 2014 5.297 5.320 5.274 5.301 522,889 +0.02(+0.36%)
Apr 23, 2014 5.267 5.305 5.267 5.282 580,704 +0.03(+0.51%)
Apr 22, 2014 5.213 5.255 5.207 5.255 578,097 +0.03(+0.58%)
Apr 21, 2014 5.255 5.278 5.202 5.225 986,259 -0.03(-0.65%)
Apr 17, 2014 5.274 5.259 5.259 5.259 500,503 -0.04(-0.72%)
Apr 16, 2014 5.240 5.330 5.236 5.297 1,019,577 +0.07(+1.31%)
Apr 15, 2014 5.232 5.248 5.183 5.229 877,448 +0.01(+0.22%)
Apr 14, 2014 5.217 5.236 5.179 5.217 639,352 +0.02(+0.29%)
Apr 11, 2014 5.213 5.217 5.183 5.202 483,476 +0.00(+0.00%)
Apr 10, 2014 5.229 5.263 5.191 5.202 502,659 -0.05(-0.87%)
Apr 09, 2014 5.244 5.278 5.217 5.248 991,634 +0.01(+0.22%)
Apr 08, 2014 5.274 5.274 5.179 5.236 774,388 -0.02(-0.36%)
Apr 07, 2014 5.293 5.293 5.210 5.255 679,298 -0.03(-0.64%)
Apr 04, 2014 5.350 5.361 5.270 5.289 870,553 -0.02(-0.43%)
Apr 03, 2014 5.335 5.388 5.297 5.312 829,231 -0.03(-0.50%)
Apr 02, 2014 5.282 5.361 5.217 5.338 1,188,354 +0.11(+2.02%)
Apr 01, 2014 5.142 5.234 5.142 5.233 759,917 +0.14(+2.67%)
Mar 31, 2014 5.123 5.123 5.089 5.096 351,687 +0.00(+0.00%)
Mar 28, 2014 5.100 5.108 5.059 5.096 447,906 +0.00(+0.07%)
Mar 27, 2014 5.119 5.119 5.085 5.093 400,326 -0.01(-0.22%)
Mar 26, 2014 5.130 5.138 5.094 5.104 468,873 -0.00(-0.07%)
Mar 25, 2014 5.165 5.165 5.074 5.108 561,790 -0.02(-0.37%)
Mar 24, 2014 5.187 5.195 5.112 5.127 384,948 -0.03(-0.59%)
Mar 21, 2014 5.206 5.236 5.149 5.157 425,207 -0.06(-1.16%)
Mar 20, 2014 5.195 5.221 5.176 5.217 422,951 +0.02(+0.29%)
Mar 19, 2014 5.236 5.251 5.187 5.202 594,836 -0.01(-0.22%)
Mar 18, 2014 5.187 5.229 5.187 5.214 682,300 +0.05(+0.88%)
Mar 17, 2014 5.149 5.187 5.127 5.168 772,784 +0.05(+0.89%)
Mar 14, 2014 5.149 5.157 5.104 5.123 465,609 -0.01(-0.15%)
Mar 13, 2014 5.153 5.178 5.081 5.130 741,740 -0.01(-0.22%)
Mar 12, 2014 5.134 5.165 5.078 5.142 453,344 +0.02(+0.44%)
Mar 11, 2014 5.225 5.233 5.112 5.119 785,494 -0.11(-2.10%)
Mar 10, 2014 5.180 5.240 5.180 5.229 363,204 +0.02(+0.44%)
Mar 07, 2014 5.255 5.274 5.157 5.206 423,805 -0.01(-0.25%)
Mar 06, 2014 5.219 5.249 5.208 5.219 599,805 +0.01(+0.22%)
Mar 05, 2014 5.155 5.231 5.155 5.208 648,402 +0.06(+1.24%)
Mar 04, 2014 5.140 5.182 5.122 5.144 502,103 +0.04(+0.74%)
Mar 03, 2014 5.182 5.186 5.092 5.107 647,013 -0.08(-1.45%)
Feb 28, 2014 5.201 5.223 5.148 5.182 406,857 -0.01(-0.22%)
Feb 27, 2014 5.155 5.212 5.155 5.193 386,964 +0.02(+0.44%)
Feb 26, 2014 5.189 5.204 5.144 5.170 464,723 -0.02(-0.29%)
Feb 25, 2014 5.167 5.204 5.133 5.186 765,165 +0.02(+0.44%)
Feb 24, 2014 5.144 5.193 5.129 5.163 819,047 +0.03(+0.66%)
Feb 21, 2014 5.092 5.144 5.084 5.129 569,190 +0.05(+0.96%)
Feb 20, 2014 5.080 5.095 5.046 5.080 629,231 +0.00(+0.00%)
Feb 19, 2014 5.069 5.103 5.056 5.080 777,234 +0.02(+0.37%)
Feb 18, 2014 5.062 5.092 5.028 5.062 766,546 -0.01(-0.22%)
Feb 14, 2014 5.054 5.073 5.073 5.073 576,160 +0.04(+0.75%)
Feb 13, 2014 5.024 5.046 5.001 5.035 470,093 +0.02(+0.37%)
Feb 12, 2014 4.994 5.028 4.968 5.016 676,505 +0.02(+0.45%)
Feb 11, 2014 4.975 4.998 4.953 4.994 470,756 +0.05(+0.91%)
Feb 10, 2014 4.900 4.968 4.892 4.949 444,830 +0.03(+0.53%)
Feb 07, 2014 4.930 4.975 4.892 4.923 428,506 +0.03(+0.65%)
Feb 06, 2014 4.853 4.898 4.849 4.891 333,363 +0.04(+0.92%)
Feb 05, 2014 4.846 4.853 4.827 4.846 294,796 +0.00(+0.04%)
Feb 04, 2014 4.864 4.872 4.808 4.844 549,341 -0.01(-0.19%)
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.