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 (%)
May 31, 2018 6.975 7.015 6.975 7.009 209,552 +0.02(+0.24%)
May 30, 2018 6.986 7.026 6.958 6.992 342,259 +0.00(+0.04%)
May 29, 2018 6.941 6.992 6.924 6.989 602,215 -0.01(-0.12%)
May 25, 2018 6.998 6.998 6.998 0 +0.05(+0.65%)
May 24, 2018 6.958 6.981 6.925 6.952 207,916 -0.03(-0.41%)
May 23, 2018 6.907 6.981 6.907 6.981 361,434 +0.04(+0.57%)
May 22, 2018 6.907 6.958 6.895 6.941 368,052 +0.01(+0.16%)
May 21, 2018 6.930 6.964 6.913 6.930 279,513 +0.01(+0.16%)
May 18, 2018 6.895 6.935 6.879 6.918 261,411 +0.02(+0.33%)
May 17, 2018 6.873 6.918 6.866 6.895 307,863 +0.02(+0.33%)
May 16, 2018 6.793 6.878 6.759 6.873 216,406 +0.10(+1.43%)
May 15, 2018 6.850 6.878 6.748 6.776 835,129 -0.08(-1.16%)
May 14, 2018 6.878 6.907 6.850 6.856 215,234 -0.02(-0.33%)
May 11, 2018 6.935 6.946 6.861 6.878 400,796 +0.00(+0.00%)
May 10, 2018 6.895 6.923 6.878 6.878 444,839 -0.02(-0.33%)
May 09, 2018 6.861 6.935 6.845 6.901 367,679 +0.03(+0.49%)
May 08, 2018 6.907 6.923 6.839 6.867 429,490 -0.04(-0.57%)
May 07, 2018 6.895 6.907 6.878 6.907 338,052 +0.03(+0.49%)
May 04, 2018 6.805 6.907 6.788 6.873 379,891 +0.06(+0.83%)
May 03, 2018 6.816 6.839 6.744 6.816 577,293 -0.02(-0.25%)
May 02, 2018 6.856 6.856 6.814 6.833 277,580 -0.01(-0.16%)
May 01, 2018 6.822 6.845 6.788 6.845 246,282 +0.01(+0.17%)
Apr 30, 2018 6.839 6.850 6.788 6.833 303,116 +0.00(+0.00%)
Apr 27, 2018 6.811 6.850 6.777 6.833 517,180 +0.06(+0.83%)
Apr 26, 2018 6.777 6.788 6.749 6.777 293,733 +0.06(+0.84%)
Apr 25, 2018 6.743 6.743 6.636 6.721 480,972 -0.04(-0.58%)
Apr 24, 2018 6.833 6.833 6.715 6.760 441,959 -0.03(-0.42%)
Apr 23, 2018 6.771 6.816 6.752 6.788 354,778 +0.03(+0.50%)
Apr 20, 2018 6.760 6.783 6.732 6.754 311,624 -0.02(-0.25%)
Apr 19, 2018 6.777 6.788 6.743 6.771 277,323 +0.01(+0.08%)
Apr 18, 2018 6.805 6.828 6.760 6.766 428,216 +0.00(+0.00%)
Apr 17, 2018 6.749 6.783 6.749 6.766 373,371 +0.03(+0.42%)
Apr 16, 2018 6.698 6.743 6.675 6.737 312,511 +0.05(+0.76%)
Apr 13, 2018 6.698 6.704 6.671 6.687 257,501 -0.01(-0.08%)
Apr 12, 2018 6.715 6.715 6.656 6.692 319,677 -0.01(-0.17%)
Apr 11, 2018 6.687 6.709 6.687 6.704 330,074 +0.03(+0.40%)
Apr 10, 2018 6.698 6.709 6.648 6.677 336,177 +0.03(+0.44%)
Apr 09, 2018 6.653 6.692 6.620 6.648 444,946 +0.04(+0.59%)
Apr 06, 2018 6.603 6.648 6.575 6.609 373,483 -0.01(-0.08%)
Apr 05, 2018 6.620 6.620 6.553 6.614 460,684 +0.02(+0.34%)
Apr 04, 2018 6.480 6.592 6.480 6.592 359,779 +0.04(+0.68%)
Apr 03, 2018 6.553 6.558 6.486 6.547 349,688 +0.04(+0.69%)
Apr 02, 2018 6.569 6.569 6.456 6.502 379,425 -0.04(-0.60%)
Mar 29, 2018 6.541 6.541 6.541 0 +0.05(+0.78%)
Mar 28, 2018 6.525 6.525 6.452 6.491 292,328 -0.02(-0.26%)
Mar 27, 2018 6.592 6.603 6.502 6.508 281,943 -0.06(-0.94%)
Mar 26, 2018 6.541 6.597 6.530 6.569 388,829 +0.07(+1.03%)
Mar 23, 2018 6.586 6.637 6.486 6.502 545,076 -0.09(-1.36%)
Mar 22, 2018 6.648 6.681 6.572 6.592 269,690 -0.07(-1.09%)
Mar 21, 2018 6.637 6.664 6.629 6.664 255,082 +0.01(+0.08%)
Mar 20, 2018 6.609 6.670 6.583 6.659 424,656 +0.08(+1.19%)
Mar 19, 2018 6.625 6.639 6.541 6.581 217,139 -0.04(-0.68%)
Mar 16, 2018 6.670 6.676 6.614 6.625 292,499 -0.05(-0.75%)
Mar 15, 2018 6.631 6.676 6.614 6.676 214,741 +0.06(+0.84%)
Mar 14, 2018 6.664 6.681 6.609 6.620 257,667 -0.02(-0.25%)
Mar 13, 2018 6.687 6.726 6.625 6.637 310,968 -0.04(-0.67%)
Mar 12, 2018 6.687 6.754 6.668 6.681 184,406 -0.01(-0.17%)
Mar 09, 2018 6.698 6.720 6.653 6.692 391,426 +0.04(+0.59%)
Mar 08, 2018 6.698 6.698 6.631 6.653 244,099 -0.02(-0.25%)
Mar 07, 2018 6.548 6.698 6.548 6.670 927,641 +0.12(+1.78%)
Mar 06, 2018 6.487 6.576 6.487 6.553 268,506 +0.07(+1.03%)
Mar 05, 2018 6.432 6.504 6.432 6.487 360,705 +0.00(+0.00%)
Mar 02, 2018 6.426 6.498 6.404 6.487 336,917 +0.06(+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.