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 )

11.86 -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 29, 2018 7.137 7.210 7.128 7.171 286,735 +0.03(+0.39%)
Jun 28, 2018 7.188 7.199 7.092 7.143 340,167 -0.02(-0.24%)
Jun 27, 2018 7.188 7.205 7.154 7.160 272,875 -0.03(-0.39%)
Jun 26, 2018 7.165 7.216 7.126 7.188 222,783 +0.02(+0.31%)
Jun 25, 2018 7.261 7.261 7.128 7.165 394,932 -0.07(-1.01%)
Jun 22, 2018 7.255 7.272 7.233 7.238 272,925 -0.03(-0.46%)
Jun 21, 2018 7.317 7.317 7.244 7.272 410,154 +0.00(+0.00%)
Jun 20, 2018 7.205 7.306 7.176 7.272 601,646 +0.10(+1.33%)
Jun 19, 2018 7.148 7.199 7.131 7.176 430,491 -0.01(-0.08%)
Jun 18, 2018 7.075 7.182 7.075 7.182 308,385 +0.01(+0.16%)
Jun 15, 2018 7.182 7.171 7.171 278,081 +0.00(+0.00%)
Jun 14, 2018 7.131 7.182 7.109 7.171 347,647 +0.08(+1.19%)
Jun 13, 2018 7.120 7.148 7.081 7.086 237,506 -0.04(-0.55%)
Jun 12, 2018 7.092 7.148 7.092 7.126 228,115 +0.02(+0.32%)
Jun 11, 2018 7.103 7.131 7.081 7.103 261,698 +0.02(+0.32%)
Jun 08, 2018 7.053 7.098 7.047 7.081 329,637 +0.03(+0.48%)
Jun 07, 2018 7.058 7.058 7.014 7.047 339,121 +0.01(+0.16%)
Jun 06, 2018 7.042 6.980 7.036 459,346 +0.00(+0.05%)
Jun 05, 2018 6.997 7.047 6.958 7.032 524,187 +0.05(+0.66%)
Jun 04, 2018 6.941 6.986 6.919 6.986 256,675 +0.08(+1.21%)
Jun 01, 2018 6.891 6.930 6.874 6.902 285,475 +0.02(+0.24%)
May 31, 2018 6.852 6.891 6.852 6.885 213,320 +0.02(+0.24%)
May 30, 2018 6.863 6.902 6.835 6.869 348,413 +0.00(+0.04%)
May 29, 2018 6.818 6.869 6.802 6.866 613,043 -0.01(-0.12%)
May 25, 2018 6.874 6.874 6.874 0 +0.04(+0.65%)
May 24, 2018 6.835 6.857 6.803 6.830 211,655 -0.03(-0.41%)
May 23, 2018 6.785 6.857 6.785 6.857 367,933 +0.04(+0.57%)
May 22, 2018 6.785 6.835 6.774 6.818 374,670 +0.01(+0.16%)
May 21, 2018 6.807 6.841 6.791 6.807 284,539 +0.01(+0.16%)
May 18, 2018 6.774 6.813 6.757 6.796 266,112 +0.02(+0.33%)
May 17, 2018 6.751 6.796 6.745 6.774 313,399 +0.02(+0.33%)
May 16, 2018 6.673 6.757 6.640 6.751 220,297 +0.09(+1.43%)
May 15, 2018 6.729 6.757 6.628 6.656 850,145 -0.08(-1.16%)
May 14, 2018 6.757 6.785 6.729 6.735 219,104 -0.02(-0.33%)
May 11, 2018 6.813 6.823 6.740 6.757 408,003 +0.00(+0.00%)
May 10, 2018 6.774 6.801 6.757 6.757 452,838 -0.02(-0.33%)
May 09, 2018 6.740 6.812 6.724 6.779 374,290 +0.03(+0.49%)
May 08, 2018 6.785 6.801 6.718 6.746 437,212 -0.04(-0.57%)
May 07, 2018 6.774 6.785 6.756 6.785 344,130 +0.03(+0.49%)
May 04, 2018 6.685 6.785 6.668 6.751 386,722 +0.06(+0.83%)
May 03, 2018 6.696 6.718 6.624 6.696 587,673 -0.02(-0.25%)
May 02, 2018 6.735 6.735 6.693 6.713 282,571 -0.01(-0.16%)
May 01, 2018 6.702 6.724 6.668 6.724 250,711 +0.01(+0.17%)
Apr 30, 2018 6.718 6.729 6.668 6.713 308,566 +0.00(+0.00%)
Apr 27, 2018 6.690 6.729 6.657 6.713 526,479 +0.06(+0.83%)
Apr 26, 2018 6.657 6.668 6.630 6.657 299,015 +0.06(+0.84%)
Apr 25, 2018 6.624 6.624 6.519 6.602 489,620 -0.04(-0.58%)
Apr 24, 2018 6.713 6.713 6.596 6.641 449,905 -0.03(-0.42%)
Apr 23, 2018 6.652 6.696 6.633 6.668 361,157 +0.03(+0.50%)
Apr 20, 2018 6.641 6.663 6.613 6.635 317,227 -0.02(-0.25%)
Apr 19, 2018 6.657 6.668 6.624 6.652 282,310 +0.01(+0.08%)
Apr 18, 2018 6.685 6.707 6.641 6.646 435,916 +0.00(+0.00%)
Apr 17, 2018 6.630 6.663 6.630 6.646 380,084 +0.03(+0.42%)
Apr 16, 2018 6.580 6.624 6.558 6.618 318,130 +0.05(+0.76%)
Apr 13, 2018 6.580 6.585 6.553 6.569 262,131 -0.01(-0.08%)
Apr 12, 2018 6.596 6.596 6.538 6.574 325,425 -0.01(-0.17%)
Apr 11, 2018 6.569 6.591 6.569 6.585 336,009 +0.03(+0.40%)
Apr 10, 2018 6.580 6.591 6.530 6.559 342,221 +0.03(+0.44%)
Apr 09, 2018 6.536 6.574 6.503 6.530 452,946 +0.04(+0.59%)
Apr 06, 2018 6.486 6.530 6.459 6.492 380,198 -0.01(-0.08%)
Apr 05, 2018 6.503 6.503 6.437 6.497 468,967 +0.02(+0.34%)
Apr 04, 2018 6.366 6.475 6.366 6.475 366,248 +0.04(+0.68%)
Apr 03, 2018 6.437 6.442 6.371 6.431 355,975 +0.04(+0.69%)
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.