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 (%)
Oct 31, 2014 5.705 5.748 5.673 5.693 447,609 +0.02(+0.35%)
Oct 30, 2014 5.646 5.685 5.638 5.673 302,660 +0.03(+0.49%)
Oct 29, 2014 5.650 5.681 5.614 5.646 361,695 +0.01(+0.21%)
Oct 28, 2014 5.618 5.650 5.583 5.634 432,397 +0.02(+0.35%)
Oct 27, 2014 5.571 5.622 5.591 5.614 409,094 +0.02(+0.42%)
Oct 24, 2014 5.571 5.595 5.539 5.591 264,719 +0.03(+0.50%)
Oct 23, 2014 5.555 5.587 5.508 5.563 518,362 +0.05(+0.86%)
Oct 22, 2014 5.528 5.567 5.484 5.516 508,736 -0.00(-0.07%)
Oct 21, 2014 5.437 5.524 5.429 5.520 733,100 +0.09(+1.67%)
Oct 20, 2014 5.390 5.429 5.351 5.429 539,669 +0.04(+0.80%)
Oct 17, 2014 5.240 5.419 5.240 5.386 639,512 +0.18(+3.48%)
Oct 16, 2014 5.122 5.252 5.087 5.205 1,303,813 +0.02(+0.30%)
Oct 15, 2014 5.201 5.201 4.922 5.189 2,313,333 -0.05(-0.98%)
Oct 14, 2014 5.225 5.272 5.173 5.240 824,494 +0.02(+0.45%)
Oct 13, 2014 5.358 5.425 5.205 5.217 1,161,713 -0.18(-3.42%)
Oct 10, 2014 5.532 5.539 5.370 5.402 832,379 -0.11(-2.07%)
Oct 09, 2014 5.559 5.559 5.512 5.516 539,192 -0.01(-0.14%)
Oct 08, 2014 5.532 5.547 5.508 5.524 590,093 -0.04(-0.78%)
Oct 07, 2014 5.524 5.571 5.492 5.567 449,719 +0.04(+0.64%)
Oct 06, 2014 5.571 5.571 5.520 5.532 395,971 -0.04(-0.70%)
Oct 03, 2014 5.496 5.575 5.493 5.571 430,614 +0.06(+1.13%)
Oct 02, 2014 5.532 5.539 5.489 5.508 427,601 -0.05(-0.91%)
Oct 01, 2014 5.516 5.621 5.516 5.559 725,431 +0.02(+0.35%)
Sep 30, 2014 5.496 5.547 5.489 5.539 569,749 +0.02(+0.42%)
Sep 29, 2014 5.535 5.561 5.496 5.516 632,611 -0.06(-1.12%)
Sep 26, 2014 5.594 5.598 5.563 5.578 500,948 -0.05(-0.90%)
Sep 25, 2014 5.641 5.653 5.586 5.629 544,511 -0.03(-0.55%)
Sep 24, 2014 5.664 5.672 5.649 5.660 518,327 -0.01(-0.14%)
Sep 23, 2014 5.660 5.676 5.645 5.668 477,756 +0.01(+0.14%)
Sep 22, 2014 5.672 5.692 5.645 5.660 520,902 +0.00(+0.00%)
Sep 19, 2014 5.625 5.680 5.625 5.660 476,107 +0.04(+0.76%)
Sep 18, 2014 5.618 5.629 5.606 5.618 497,600 +0.01(+0.21%)
Sep 17, 2014 5.618 5.633 5.598 5.606 565,356 +0.01(+0.14%)
Sep 16, 2014 5.594 5.610 5.586 5.598 720,877 +0.01(+0.21%)
Sep 15, 2014 5.610 5.618 5.578 5.586 484,488 -0.01(-0.21%)
Sep 12, 2014 5.625 5.625 5.578 5.598 444,496 -0.02(-0.28%)
Sep 11, 2014 5.614 5.621 5.593 5.614 349,313 +0.00(+0.07%)
Sep 10, 2014 5.633 5.633 5.602 5.610 428,607 -0.01(-0.14%)
Sep 09, 2014 5.657 5.672 5.606 5.618 447,726 -0.04(-0.62%)
Sep 08, 2014 5.672 5.688 5.625 5.653 611,024 -0.01(-0.21%)
Sep 05, 2014 5.676 5.699 5.645 5.664 717,121 -0.04(-0.68%)
Sep 04, 2014 5.723 5.726 5.672 5.703 781,809 -0.00(-0.07%)
Sep 03, 2014 5.726 5.738 5.688 5.707 379,832 -0.01(-0.20%)
Sep 02, 2014 5.730 5.730 5.684 5.719 588,143 -0.01(-0.20%)
Aug 29, 2014 5.715 5.730 5.730 5.730 367,035 +0.01(+0.20%)
Aug 28, 2014 5.719 5.758 5.711 5.719 508,908 -0.04(-0.74%)
Aug 27, 2014 5.777 5.784 5.746 5.761 426,614 -0.01(-0.20%)
Aug 26, 2014 5.754 5.789 5.749 5.773 680,083 +0.02(+0.34%)
Aug 25, 2014 5.734 5.750 5.726 5.754 337,951 +0.03(+0.47%)
Aug 22, 2014 5.715 5.734 5.680 5.726 579,563 +0.03(+0.48%)
Aug 21, 2014 5.680 5.742 5.680 5.699 757,276 +0.00(+0.00%)
Aug 20, 2014 5.661 5.715 5.641 5.699 554,022 +0.03(+0.48%)
Aug 19, 2014 5.641 5.699 5.637 5.672 422,485 +0.03(+0.48%)
Aug 18, 2014 5.626 5.684 5.626 5.645 586,419 +0.00(+0.00%)
Aug 15, 2014 5.664 5.684 5.591 5.645 468,501 +0.01(+0.21%)
Aug 14, 2014 5.560 5.653 5.552 5.633 464,753 +0.11(+2.04%)
Aug 13, 2014 5.556 5.587 5.509 5.521 528,559 -0.05(-0.97%)
Aug 12, 2014 5.583 5.587 5.529 5.575 497,109 +0.02(+0.28%)
Aug 11, 2014 5.552 5.641 5.534 5.560 546,429 +0.02(+0.42%)
Aug 08, 2014 5.451 5.517 5.412 5.536 433,743 +0.06(+1.13%)
Aug 07, 2014 5.363 5.497 5.363 5.474 575,068 +0.10(+1.79%)
Aug 06, 2014 5.286 5.382 5.232 5.378 724,052 +0.10(+1.97%)
Aug 05, 2014 5.393 5.445 5.158 5.274 1,574,176 -0.11(-2.07%)
Aug 04, 2014 5.401 5.424 5.359 5.386 579,561 -0.02(-0.29%)
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.