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 (%)
Sep 28, 2012 4.525 4.550 4.486 4.529 1,005,947 -0.01(-0.16%)
Sep 27, 2012 4.561 4.561 4.536 4.536 505,028 -0.00(-0.08%)
Sep 26, 2012 4.561 4.575 4.536 4.539 265,386 -0.03(-0.70%)
Sep 25, 2012 4.579 4.579 4.554 4.572 373,830 +0.01(+0.24%)
Sep 24, 2012 4.561 4.579 4.554 4.561 317,802 -0.01(-0.16%)
Sep 21, 2012 4.561 4.597 4.547 4.568 435,671 +0.03(+0.55%)
Sep 20, 2012 4.543 4.557 4.529 4.543 424,740 -0.03(-0.63%)
Sep 19, 2012 4.575 4.579 4.543 4.572 375,262 +0.00(+0.08%)
Sep 18, 2012 4.539 4.572 4.539 4.568 389,812 +0.02(+0.39%)
Sep 17, 2012 4.525 4.561 4.507 4.550 548,814 +0.03(+0.55%)
Sep 14, 2012 4.532 4.561 4.507 4.525 709,575 +0.02(+0.48%)
Sep 13, 2012 4.518 4.525 4.493 4.504 525,315 +0.00(+0.00%)
Sep 12, 2012 4.518 4.550 4.496 4.504 479,141 +0.00(+0.08%)
Sep 11, 2012 4.504 4.532 4.500 4.500 355,861 -0.03(-0.55%)
Sep 10, 2012 4.514 4.525 4.489 4.525 346,895 +0.03(+0.72%)
Sep 07, 2012 4.507 4.507 4.479 4.493 462,139 -0.04(-0.79%)
Sep 06, 2012 4.504 4.529 4.504 4.529 570,941 +0.02(+0.40%)
Sep 05, 2012 4.511 4.529 4.500 4.511 409,504 -0.01(-0.24%)
Sep 04, 2012 4.554 4.554 4.511 4.521 272,917 -0.03(-0.63%)
Aug 31, 2012 4.532 4.554 4.518 4.550 226,438 +0.04(+0.95%)
Aug 30, 2012 4.507 4.539 4.493 4.507 317,226 -0.01(-0.32%)
Aug 29, 2012 4.564 4.564 4.511 4.521 401,571 +0.00(+0.00%)
Aug 27, 2012 4.518 4.536 4.482 4.521 518,673 +0.02(+0.40%)
Aug 24, 2012 4.507 4.518 4.486 4.504 435,788 -0.00(-0.08%)
Aug 23, 2012 4.486 4.511 4.479 4.507 357,759 -0.00(-0.08%)
Aug 22, 2012 4.536 4.547 4.480 4.511 705,678 -0.03(-0.55%)
Aug 21, 2012 4.593 4.593 4.511 4.536 541,146 -0.05(-1.01%)
Aug 20, 2012 4.593 4.593 4.536 4.582 328,333 -0.01(-0.31%)
Aug 17, 2012 4.593 4.618 4.588 4.597 277,384 -0.01(-0.16%)
Aug 16, 2012 4.607 4.607 4.586 4.604 414,388 +0.02(+0.47%)
Aug 15, 2012 4.600 4.600 4.564 4.582 328,993 -0.01(-0.23%)
Aug 14, 2012 4.582 4.614 4.550 4.593 400,279 +0.00(+0.00%)
Aug 13, 2012 4.564 4.593 4.539 4.593 284,513 +0.02(+0.47%)
Aug 10, 2012 4.593 4.593 4.518 4.572 393,519 -0.01(-0.31%)
Aug 09, 2012 4.561 4.586 4.539 4.586 294,026 +0.04(+0.87%)
Aug 08, 2012 4.572 4.582 4.514 4.547 415,400 -0.06(-1.24%)
Aug 07, 2012 4.600 4.611 4.543 4.604 401,716 +0.02(+0.47%)
Aug 06, 2012 4.607 4.614 4.579 4.582 409,988 +0.00(+0.08%)
Aug 03, 2012 4.593 4.604 4.575 4.579 528,181 +0.01(+0.16%)
Aug 02, 2012 4.575 4.579 4.557 4.572 348,841 -0.01(-0.16%)
Aug 01, 2012 4.579 4.579 4.543 4.579 244,489 +0.01(+0.31%)
Jul 31, 2012 4.575 4.575 4.536 4.564 326,108 +0.01(+0.16%)
Jul 30, 2012 4.554 4.568 4.525 4.557 1,148,930 +0.00(+0.08%)
Jul 27, 2012 4.547 4.557 4.514 4.554 352,607 +0.03(+0.55%)
Jul 26, 2012 4.507 4.529 4.500 4.529 427,150 +0.03(+0.64%)
Jul 25, 2012 4.464 4.500 4.455 4.500 290,993 +0.02(+0.40%)
Jul 24, 2012 4.489 4.496 4.443 4.482 355,422 +0.01(+0.32%)
Jul 23, 2012 4.461 4.471 4.436 4.468 558,767 +0.00(+0.08%)
Jul 20, 2012 4.468 4.489 4.446 4.464 368,466 -0.01(-0.32%)
Jul 19, 2012 4.482 4.496 4.464 4.479 418,495 +0.02(+0.40%)
Jul 18, 2012 4.439 4.500 4.439 4.461 369,911 +0.01(+0.16%)
Jul 17, 2012 4.521 4.536 4.436 4.454 509,845 -0.04(-0.95%)
Jul 16, 2012 4.529 4.534 4.479 4.496 343,462 -0.00(-0.08%)
Jul 13, 2012 4.482 4.507 4.458 4.500 366,305 +0.02(+0.40%)
Jul 12, 2012 4.464 4.489 4.439 4.482 269,842 +0.01(+0.16%)
Jul 11, 2012 4.479 4.496 4.450 4.475 326,354 +0.02(+0.48%)
Jul 10, 2012 4.507 4.518 4.443 4.454 357,994 -0.03(-0.64%)
Jul 09, 2012 4.450 4.482 4.425 4.482 346,596 +0.01(+0.32%)
Jul 06, 2012 4.443 4.511 4.443 4.468 301,085 -0.03(-0.64%)
Jul 05, 2012 4.561 4.561 4.471 4.496 321,313 +0.00(+0.00%)
Jul 03, 2012 4.471 4.496 4.446 4.496 248,758 +0.05(+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.