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 )

11.04 -0.10 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 7.089 7.108 7.031 7.082 182,370 -0.01(-0.09%)
Sep 27, 2019 7.134 7.134 7.082 7.089 145,066 -0.05(-0.63%)
Sep 26, 2019 7.166 7.205 7.114 7.134 242,362 -0.05(-0.72%)
Sep 25, 2019 7.205 7.285 7.147 7.185 177,381 -0.02(-0.27%)
Sep 24, 2019 7.237 7.275 7.179 7.205 122,571 -0.03(-0.36%)
Sep 23, 2019 7.153 7.243 7.140 7.230 337,992 +0.05(+0.72%)
Sep 20, 2019 7.211 7.250 7.179 7.179 293,859 -0.01(-0.09%)
Sep 19, 2019 7.179 7.211 7.160 7.185 199,181 +0.03(+0.36%)
Sep 18, 2019 7.179 7.192 7.147 7.160 245,497 -0.03(-0.36%)
Sep 17, 2019 7.192 7.211 7.172 7.185 172,858 +0.00(+0.00%)
Sep 16, 2019 7.185 7.211 7.166 7.185 190,704 -0.02(-0.27%)
Sep 13, 2019 7.308 7.308 7.205 7.205 242,449 -0.06(-0.84%)
Sep 12, 2019 7.247 7.291 7.227 7.266 266,292 +0.04(+0.53%)
Sep 11, 2019 7.164 7.253 7.150 7.227 266,825 +0.06(+0.89%)
Sep 10, 2019 7.202 7.202 7.157 7.164 214,663 -0.04(-0.62%)
Sep 09, 2019 7.196 7.208 7.151 7.208 160,660 +0.01(+0.09%)
Sep 06, 2019 7.164 7.240 7.164 7.202 435,033 +0.04(+0.54%)
Sep 05, 2019 7.183 7.189 7.144 7.164 256,259 +0.01(+0.09%)
Sep 04, 2019 7.087 7.157 7.087 7.157 260,056 +0.07(+0.99%)
Sep 03, 2019 7.061 7.112 7.042 7.087 153,962 +0.00(+0.00%)
Aug 30, 2019 7.125 7.125 7.017 7.087 178,394 +0.00(+0.00%)
Aug 29, 2019 7.074 7.125 7.068 7.087 161,564 +0.08(+1.09%)
Aug 28, 2019 7.055 7.063 7.010 7.010 122,737 -0.04(-0.63%)
Aug 27, 2019 7.106 7.132 7.055 7.055 224,427 -0.03(-0.36%)
Aug 26, 2019 7.106 7.144 7.080 7.080 203,395 -0.01(-0.18%)
Aug 23, 2019 7.138 7.151 7.045 7.093 236,921 -0.06(-0.80%)
Aug 22, 2019 7.183 7.221 7.055 7.151 244,108 +0.00(+0.00%)
Aug 21, 2019 7.196 7.221 7.144 7.151 250,773 -0.01(-0.18%)
Aug 20, 2019 7.112 7.170 7.112 7.164 188,370 +0.08(+1.08%)
Aug 19, 2019 7.061 7.119 7.057 7.087 142,786 +0.06(+0.91%)
Aug 16, 2019 7.055 7.145 7.010 7.023 194,982 +0.04(+0.64%)
Aug 15, 2019 7.010 7.049 6.959 6.978 305,446 -0.02(-0.27%)
Aug 14, 2019 7.132 7.164 6.978 6.997 317,791 -0.17(-2.32%)
Aug 13, 2019 7.080 7.189 7.061 7.164 238,318 +0.10(+1.36%)
Aug 12, 2019 7.080 7.087 7.023 7.068 237,874 -0.04(-0.63%)
Aug 09, 2019 7.164 7.170 7.099 7.112 188,097 -0.02(-0.22%)
Aug 08, 2019 7.097 7.186 7.094 7.128 273,209 +0.04(+0.54%)
Aug 07, 2019 7.084 7.116 7.053 7.090 287,804 -0.04(-0.53%)
Aug 06, 2019 7.046 7.147 7.046 7.128 250,582 +0.11(+1.54%)
Aug 05, 2019 7.128 7.135 7.008 7.021 380,834 -0.18(-2.55%)
Aug 02, 2019 7.217 7.217 7.147 7.205 188,742 -0.03(-0.35%)
Aug 01, 2019 7.262 7.306 7.230 7.230 190,572 -0.01(-0.09%)
Jul 31, 2019 7.306 7.344 7.185 7.236 475,414 -0.06(-0.87%)
Jul 30, 2019 7.287 7.306 7.281 7.300 112,441 +0.01(+0.09%)
Jul 29, 2019 7.300 7.319 7.249 7.293 199,692 -0.03(-0.35%)
Jul 26, 2019 7.262 7.319 7.262 7.319 165,563 +0.04(+0.61%)
Jul 25, 2019 7.281 7.300 7.268 7.274 236,012 -0.01(-0.17%)
Jul 24, 2019 7.255 7.293 7.249 7.287 215,087 +0.03(+0.44%)
Jul 23, 2019 7.217 7.268 7.217 7.255 277,441 +0.04(+0.53%)
Jul 22, 2019 7.211 7.262 7.205 7.217 344,976 +0.01(+0.09%)
Jul 19, 2019 7.224 7.241 7.141 7.211 294,387 +0.01(+0.18%)
Jul 18, 2019 7.198 7.198 7.141 7.198 231,064 +0.01(+0.18%)
Jul 17, 2019 7.173 7.192 7.122 7.185 292,280 +0.01(+0.18%)
Jul 16, 2019 7.160 7.185 7.127 7.173 218,273 +0.03(+0.44%)
Jul 15, 2019 7.116 7.147 7.109 7.141 206,406 +0.04(+0.54%)
Jul 12, 2019 7.166 7.173 7.103 7.103 257,332 -0.07(-0.97%)
Jul 11, 2019 7.217 7.224 7.148 7.173 272,348 +0.02(+0.22%)
Jul 10, 2019 7.163 7.188 7.138 7.157 249,290 +0.03(+0.44%)
Jul 09, 2019 7.088 7.144 7.069 7.125 270,847 +0.04(+0.62%)
Jul 08, 2019 7.081 7.107 7.056 7.081 261,148 +0.01(+0.18%)
Jul 05, 2019 7.031 7.075 7.006 7.069 209,545 +0.04(+0.63%)
Jul 03, 2019 7.088 7.088 7.018 7.025 205,573 -0.03(-0.45%)
Jul 02, 2019 7.012 7.056 7.006 7.056 234,514 +0.04(+0.63%)
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.