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 )

11.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2015 5.901 5.921 5.839 5.863 450,317 -0.05(-0.91%)
Apr 29, 2015 5.942 5.959 5.905 5.917 271,525 -0.02(-0.42%)
Apr 28, 2015 5.938 5.959 5.901 5.942 331,826 +0.02(+0.35%)
Apr 27, 2015 5.967 5.988 5.901 5.921 415,103 -0.02(-0.42%)
Apr 24, 2015 5.992 6.017 5.938 5.946 630,834 -0.07(-1.24%)
Apr 23, 2015 6.054 6.054 6.012 6.021 359,191 -0.03(-0.55%)
Apr 22, 2015 5.934 6.066 5.930 6.054 510,425 +0.14(+2.31%)
Apr 21, 2015 5.992 6.000 5.896 5.917 486,265 -0.05(-0.76%)
Apr 20, 2015 6.021 6.050 5.963 5.963 347,571 -0.05(-0.76%)
Apr 17, 2015 6.008 6.010 5.959 6.008 218,522 -0.01(-0.14%)
Apr 16, 2015 6.000 6.029 5.992 6.016 286,762 +0.02(+0.28%)
Apr 15, 2015 6.016 6.025 5.979 6.000 429,956 -0.02(-0.28%)
Apr 14, 2015 5.942 6.021 5.925 6.016 266,218 +0.07(+1.18%)
Apr 13, 2015 6.004 6.033 5.942 5.946 461,890 -0.04(-0.69%)
Apr 10, 2015 6.016 6.025 5.983 5.988 437,866 -0.01(-0.21%)
Apr 09, 2015 5.963 6.012 5.950 6.000 771,223 +0.03(+0.55%)
Apr 08, 2015 5.975 6.008 5.954 5.967 529,725 -0.03(-0.55%)
Apr 07, 2015 5.868 6.000 5.856 6.000 592,134 +0.11(+1.81%)
Apr 06, 2015 5.794 5.905 5.774 5.893 376,837 +0.08(+1.34%)
Apr 02, 2015 5.848 5.815 5.815 5.815 431,435 -0.06(-1.05%)
Apr 01, 2015 5.831 5.877 5.782 5.877 314,650 +0.05(+0.92%)
Mar 31, 2015 5.811 5.836 5.774 5.823 288,696 -0.02(-0.28%)
Mar 30, 2015 5.852 5.873 5.836 5.840 365,398 +0.02(+0.28%)
Mar 27, 2015 5.753 5.836 5.753 5.823 299,600 +0.06(+1.00%)
Mar 26, 2015 5.856 5.856 5.762 5.766 942,692 -0.10(-1.68%)
Mar 25, 2015 5.926 5.951 5.864 5.864 482,949 -0.09(-1.52%)
Mar 24, 2015 5.922 5.967 5.897 5.955 395,866 +0.02(+0.42%)
Mar 23, 2015 5.959 5.979 5.930 5.930 268,219 -0.03(-0.48%)
Mar 20, 2015 5.930 5.979 5.930 5.959 375,769 +0.03(+0.55%)
Mar 19, 2015 5.934 5.942 5.914 5.926 219,141 -0.01(-0.21%)
Mar 18, 2015 5.860 5.959 5.852 5.938 362,855 +0.06(+0.98%)
Mar 17, 2015 5.889 5.910 5.856 5.881 331,450 -0.01(-0.21%)
Mar 16, 2015 5.889 5.914 5.873 5.893 526,776 +0.03(+0.56%)
Mar 13, 2015 5.873 5.897 5.831 5.860 488,925 -0.01(-0.14%)
Mar 12, 2015 5.844 5.897 5.815 5.868 449,030 +0.01(+0.21%)
Mar 11, 2015 5.868 5.877 5.819 5.856 348,885 -0.03(-0.49%)
Mar 10, 2015 5.852 5.883 5.782 5.885 587,404 -0.01(-0.14%)
Mar 09, 2015 5.901 5.938 5.881 5.893 512,368 -0.03(-0.49%)
Mar 06, 2015 5.979 6.016 5.893 5.922 436,060 -0.09(-1.49%)
Mar 05, 2015 6.069 6.073 6.003 6.012 378,506 -0.05(-0.81%)
Mar 04, 2015 5.971 6.077 5.991 6.061 534,377 +0.07(+1.16%)
Mar 03, 2015 5.930 5.999 5.910 5.991 347,290 +0.06(+1.03%)
Mar 02, 2015 5.918 5.959 5.893 5.930 521,194 -0.02(-0.41%)
Feb 27, 2015 5.991 6.032 5.942 5.955 369,321 -0.06(-1.02%)
Feb 26, 2015 6.024 6.081 5.999 6.016 285,605 -0.02(-0.41%)
Feb 25, 2015 6.020 6.069 6.020 6.040 449,907 +0.03(+0.48%)
Feb 24, 2015 6.012 6.040 5.983 6.012 306,376 -0.00(-0.07%)
Feb 23, 2015 5.991 6.032 5.967 6.016 360,105 +0.04(+0.75%)
Feb 20, 2015 5.979 6.040 5.946 5.971 622,370 -0.01(-0.14%)
Feb 19, 2015 5.938 5.991 5.922 5.979 279,874 +0.04(+0.62%)
Feb 18, 2015 5.828 5.971 5.828 5.942 389,692 +0.10(+1.68%)
Feb 17, 2015 5.848 5.877 5.816 5.844 549,928 -0.04(-0.69%)
Feb 13, 2015 5.918 5.885 5.885 5.885 352,100 -0.02(-0.28%)
Feb 12, 2015 5.857 5.918 5.844 5.901 569,373 +0.03(+0.49%)
Feb 11, 2015 5.803 5.885 5.803 5.873 542,634 +0.04(+0.70%)
Feb 10, 2015 5.824 5.857 5.795 5.832 235,206 +0.01(+0.14%)
Feb 09, 2015 5.812 5.848 5.775 5.824 265,227 +0.02(+0.28%)
Feb 06, 2015 5.832 5.852 5.775 5.808 297,866 -0.05(-0.84%)
Feb 05, 2015 5.869 5.873 5.824 5.857 330,984 +0.02(+0.42%)
Feb 04, 2015 5.731 5.877 5.731 5.832 570,886 +0.11(+1.84%)
Feb 03, 2015 5.662 5.763 5.662 5.727 453,111 +0.05(+0.86%)
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.