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 30, 2016 5.244 5.297 5.225 5.259 465,289 +0.02(+0.36%)
Sep 29, 2016 5.335 5.353 5.235 5.239 449,136 -0.11(-2.14%)
Sep 28, 2016 5.297 5.354 5.282 5.354 214,059 +0.06(+1.08%)
Sep 27, 2016 5.244 5.306 5.235 5.297 319,276 +0.07(+1.37%)
Sep 26, 2016 5.287 5.292 5.225 5.225 350,464 -0.08(-1.44%)
Sep 23, 2016 5.340 5.345 5.287 5.302 388,882 -0.04(-0.72%)
Sep 22, 2016 5.325 5.364 5.307 5.340 263,032 +0.05(+0.90%)
Sep 21, 2016 5.278 5.306 5.239 5.292 295,037 +0.02(+0.45%)
Sep 20, 2016 5.287 5.306 5.263 5.268 232,717 -0.01(-0.18%)
Sep 19, 2016 5.297 5.321 5.259 5.278 284,020 -0.01(-0.18%)
Sep 16, 2016 5.220 5.287 5.216 5.287 411,256 +0.06(+1.10%)
Sep 15, 2016 5.254 5.297 5.220 5.230 636,999 -0.02(-0.45%)
Sep 14, 2016 5.206 5.282 5.206 5.254 437,332 +0.04(+0.73%)
Sep 13, 2016 5.239 5.273 5.168 5.216 649,170 -0.04(-0.73%)
Sep 12, 2016 5.153 5.292 5.077 5.254 694,539 +0.09(+1.66%)
Sep 09, 2016 5.325 5.359 5.149 5.168 805,541 -0.19(-3.48%)
Sep 08, 2016 5.387 5.404 5.335 5.354 470,166 -0.03(-0.62%)
Sep 07, 2016 5.359 5.392 5.331 5.387 338,667 +0.03(+0.62%)
Sep 06, 2016 5.331 5.369 5.319 5.354 419,410 +0.03(+0.53%)
Sep 02, 2016 5.302 5.326 5.326 5.326 278,401 +0.04(+0.81%)
Sep 01, 2016 5.298 5.326 5.279 5.283 416,776 +0.00(+0.09%)
Aug 31, 2016 5.335 5.352 5.269 5.279 572,393 -0.06(-1.15%)
Aug 30, 2016 5.373 5.411 5.331 5.340 337,036 -0.04(-0.79%)
Aug 29, 2016 5.421 5.430 5.369 5.383 397,858 -0.02(-0.34%)
Aug 26, 2016 5.359 5.416 5.355 5.401 416,030 +0.04(+0.79%)
Aug 25, 2016 5.359 5.378 5.350 5.359 234,649 -0.02(-0.45%)
Aug 24, 2016 5.387 5.397 5.350 5.383 293,067 +0.00(+0.09%)
Aug 23, 2016 5.364 5.383 5.359 5.378 244,767 +0.04(+0.80%)
Aug 22, 2016 5.359 5.364 5.326 5.335 342,824 -0.03(-0.53%)
Aug 19, 2016 5.373 5.378 5.340 5.364 327,457 -0.04(-0.70%)
Aug 18, 2016 5.350 5.411 5.331 5.402 308,056 +0.06(+1.15%)
Aug 17, 2016 5.354 5.359 5.331 5.340 367,375 +0.00(+0.09%)
Aug 16, 2016 5.298 5.350 5.298 5.335 470,348 +0.02(+0.36%)
Aug 15, 2016 5.298 5.321 5.279 5.316 461,918 +0.05(+0.99%)
Aug 12, 2016 5.279 5.290 5.241 5.264 292,674 +0.00(+0.00%)
Aug 11, 2016 5.236 5.302 5.227 5.264 510,942 +0.03(+0.54%)
Aug 10, 2016 5.269 5.274 5.222 5.236 806,641 -0.03(-0.63%)
Aug 09, 2016 5.260 5.293 5.247 5.269 280,988 +0.00(+0.00%)
Aug 08, 2016 5.316 5.326 5.231 5.269 463,014 -0.03(-0.63%)
Aug 05, 2016 5.265 5.321 5.265 5.302 339,285 +0.05(+0.89%)
Aug 04, 2016 5.251 5.269 5.241 5.255 283,299 +0.01(+0.27%)
Aug 03, 2016 5.227 5.274 5.220 5.241 423,657 +0.01(+0.18%)
Aug 02, 2016 5.326 5.344 5.208 5.232 442,961 -0.09(-1.76%)
Aug 01, 2016 5.373 5.377 5.318 5.326 327,094 -0.04(-0.79%)
Jul 29, 2016 5.391 5.392 5.335 5.368 509,174 -0.02(-0.44%)
Jul 28, 2016 5.354 5.396 5.348 5.391 470,144 +0.05(+0.88%)
Jul 27, 2016 5.387 5.387 5.302 5.345 537,054 +0.07(+1.24%)
Jul 26, 2016 5.288 5.307 5.255 5.279 308,645 +0.00(+0.09%)
Jul 25, 2016 5.326 5.330 5.265 5.274 456,166 -0.05(-0.88%)
Jul 22, 2016 5.284 5.321 5.270 5.321 283,386 +0.03(+0.62%)
Jul 21, 2016 5.284 5.316 5.255 5.288 314,043 +0.00(+0.00%)
Jul 20, 2016 5.190 5.306 5.190 5.288 764,652 +0.11(+2.08%)
Jul 19, 2016 5.190 5.203 5.166 5.180 260,924 -0.01(-0.27%)
Jul 18, 2016 5.119 5.223 5.119 5.194 641,573 +0.07(+1.37%)
Jul 15, 2016 5.138 5.190 5.110 5.124 432,318 -0.01(-0.27%)
Jul 14, 2016 5.166 5.180 5.091 5.138 594,105 -0.02(-0.45%)
Jul 13, 2016 5.227 5.255 5.140 5.162 519,707 -0.08(-1.43%)
Jul 12, 2016 5.133 5.265 5.124 5.237 704,046 +0.10(+2.01%)
Jul 11, 2016 5.115 5.185 5.096 5.133 879,873 +0.01(+0.18%)
Jul 08, 2016 5.091 5.124 5.086 5.124 484,159 +0.08(+1.68%)
Jul 07, 2016 5.007 5.072 5.007 5.040 526,000 +0.05(+1.02%)
Jul 05, 2016 4.951 4.998 4.949 4.988 752,623 +0.04(+0.85%)
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.