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 (%)
Apr 30, 2014 5.272 5.314 5.257 5.310 522,111 +0.04(+0.72%)
Apr 29, 2014 5.261 5.272 5.235 5.272 387,611 +0.04(+0.72%)
Apr 28, 2014 5.261 5.280 5.235 5.235 462,376 +0.00(+0.00%)
Apr 25, 2014 5.253 5.261 5.212 5.235 395,428 -0.02(-0.36%)
Apr 24, 2014 5.250 5.272 5.227 5.253 527,625 +0.02(+0.36%)
Apr 23, 2014 5.219 5.257 5.219 5.235 585,964 +0.03(+0.51%)
Apr 22, 2014 5.167 5.208 5.160 5.208 583,333 +0.03(+0.58%)
Apr 21, 2014 5.208 5.231 5.155 5.178 995,193 -0.03(-0.65%)
Apr 17, 2014 5.227 5.212 5.212 5.212 505,037 -0.04(-0.72%)
Apr 16, 2014 5.193 5.282 5.189 5.250 1,028,812 +0.07(+1.31%)
Apr 15, 2014 5.185 5.201 5.136 5.182 885,396 +0.01(+0.22%)
Apr 14, 2014 5.170 5.189 5.133 5.170 645,143 +0.02(+0.29%)
Apr 11, 2014 5.167 5.170 5.136 5.155 487,856 +0.00(+0.00%)
Apr 10, 2014 5.182 5.216 5.144 5.155 507,212 -0.05(-0.87%)
Apr 09, 2014 5.197 5.231 5.170 5.201 1,000,617 +0.01(+0.22%)
Apr 08, 2014 5.227 5.227 5.133 5.189 781,403 -0.02(-0.36%)
Apr 07, 2014 5.246 5.246 5.163 5.208 685,451 -0.03(-0.64%)
Apr 04, 2014 5.302 5.313 5.223 5.242 878,438 -0.02(-0.43%)
Apr 03, 2014 5.287 5.339 5.249 5.264 836,742 -0.03(-0.50%)
Apr 02, 2014 5.234 5.313 5.171 5.291 1,199,118 +0.10(+2.02%)
Apr 01, 2014 5.096 5.187 5.096 5.186 766,800 +0.13(+2.67%)
Mar 31, 2014 5.077 5.077 5.043 5.051 354,873 +0.00(+0.00%)
Mar 28, 2014 5.054 5.062 5.013 5.051 451,963 +0.00(+0.07%)
Mar 27, 2014 5.073 5.073 5.039 5.047 403,952 -0.01(-0.22%)
Mar 26, 2014 5.084 5.092 5.048 5.058 473,120 -0.00(-0.07%)
Mar 25, 2014 5.118 5.118 5.028 5.062 566,879 -0.02(-0.37%)
Mar 24, 2014 5.141 5.148 5.066 5.081 388,435 -0.03(-0.59%)
Mar 21, 2014 5.159 5.189 5.103 5.111 429,058 -0.06(-1.16%)
Mar 20, 2014 5.148 5.174 5.129 5.171 426,782 +0.01(+0.29%)
Mar 19, 2014 5.189 5.204 5.141 5.156 600,224 -0.01(-0.22%)
Mar 18, 2014 5.141 5.182 5.141 5.167 688,480 +0.04(+0.88%)
Mar 17, 2014 5.103 5.141 5.081 5.122 779,784 +0.04(+0.89%)
Mar 14, 2014 5.103 5.111 5.058 5.077 469,826 -0.01(-0.15%)
Mar 13, 2014 5.107 5.131 5.036 5.084 748,459 -0.01(-0.22%)
Mar 12, 2014 5.088 5.118 5.032 5.096 457,450 +0.02(+0.44%)
Mar 11, 2014 5.178 5.186 5.066 5.073 792,608 -0.11(-2.10%)
Mar 10, 2014 5.133 5.193 5.133 5.182 366,493 +0.02(+0.44%)
Mar 07, 2014 5.208 5.227 5.111 5.159 427,644 -0.01(-0.25%)
Mar 06, 2014 5.173 5.202 5.161 5.173 605,238 +0.01(+0.22%)
Mar 05, 2014 5.109 5.184 5.109 5.161 654,276 +0.06(+1.24%)
Mar 04, 2014 5.094 5.135 5.076 5.098 506,651 +0.04(+0.74%)
Mar 03, 2014 5.135 5.139 5.046 5.061 652,874 -0.07(-1.45%)
Feb 28, 2014 5.154 5.176 5.102 5.135 410,542 -0.01(-0.22%)
Feb 27, 2014 5.109 5.165 5.109 5.146 390,469 +0.02(+0.44%)
Feb 26, 2014 5.143 5.158 5.098 5.124 468,932 -0.01(-0.29%)
Feb 25, 2014 5.120 5.158 5.087 5.139 772,096 +0.02(+0.44%)
Feb 24, 2014 5.098 5.146 5.083 5.117 826,466 +0.03(+0.66%)
Feb 21, 2014 5.046 5.098 5.038 5.083 574,346 +0.05(+0.96%)
Feb 20, 2014 5.035 5.050 5.001 5.035 634,930 +0.00(+0.00%)
Feb 19, 2014 5.024 5.057 5.011 5.035 784,274 +0.02(+0.37%)
Feb 18, 2014 5.016 5.046 4.983 5.016 773,489 -0.01(-0.22%)
Feb 14, 2014 5.009 5.027 5.027 5.027 581,379 +0.04(+0.75%)
Feb 13, 2014 4.979 5.001 4.957 4.990 474,351 +0.02(+0.37%)
Feb 12, 2014 4.949 4.983 4.923 4.971 682,633 +0.02(+0.45%)
Feb 11, 2014 4.930 4.953 4.908 4.949 475,020 +0.04(+0.91%)
Feb 10, 2014 4.856 4.923 4.849 4.904 448,859 +0.03(+0.53%)
Feb 07, 2014 4.886 4.930 4.849 4.878 432,387 +0.03(+0.65%)
Feb 06, 2014 4.810 4.854 4.806 4.847 336,383 +0.04(+0.92%)
Feb 05, 2014 4.802 4.810 4.784 4.802 297,467 +0.00(+0.04%)
Feb 04, 2014 4.821 4.828 4.765 4.800 554,317 -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.