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, 2017 6.078 6.083 6.027 6.048 417,339 +0.01(+0.17%)
May 30, 2017 6.037 6.078 6.022 6.037 382,791 +0.03(+0.51%)
May 26, 2017 6.032 6.053 5.991 6.006 260,470 +0.00(+0.00%)
May 25, 2017 6.037 6.053 5.991 6.006 373,360 -0.01(-0.09%)
May 24, 2017 5.996 6.027 5.981 6.012 668,895 +0.05(+0.86%)
May 23, 2017 5.919 5.981 5.873 5.960 395,775 +0.08(+1.31%)
May 22, 2017 5.883 5.929 5.875 5.883 427,310 +0.02(+0.26%)
May 19, 2017 5.868 5.958 5.847 5.868 414,751 +0.03(+0.44%)
May 18, 2017 5.868 5.919 5.806 5.842 567,866 +0.00(+0.00%)
May 17, 2017 5.991 5.991 5.832 5.842 664,067 -0.16(-2.65%)
May 16, 2017 5.934 6.006 5.924 6.001 621,333 +0.09(+1.48%)
May 15, 2017 5.909 5.940 5.893 5.914 463,045 +0.02(+0.35%)
May 12, 2017 5.904 5.909 5.857 5.893 458,650 +0.01(+0.17%)
May 11, 2017 5.940 5.960 5.868 5.883 462,375 -0.04(-0.69%)
May 10, 2017 5.965 5.991 5.899 5.924 472,173 -0.03(-0.43%)
May 09, 2017 5.986 5.996 5.929 5.950 335,348 -0.03(-0.52%)
May 08, 2017 5.965 5.986 5.924 5.981 393,609 +0.04(+0.61%)
May 05, 2017 5.914 5.970 5.889 5.945 625,021 +0.04(+0.69%)
May 04, 2017 5.955 5.955 5.858 5.904 419,158 -0.03(-0.52%)
May 03, 2017 5.929 5.970 5.899 5.935 573,288 +0.02(+0.34%)
May 02, 2017 5.986 6.001 5.906 5.914 697,333 -0.06(-1.02%)
May 01, 2017 5.935 5.986 5.931 5.975 431,040 +0.04(+0.69%)
Apr 28, 2017 5.965 5.975 5.914 5.935 337,054 -0.02(-0.34%)
Apr 27, 2017 5.935 5.960 5.907 5.955 374,164 +0.03(+0.52%)
Apr 26, 2017 5.914 5.950 5.909 5.924 484,742 +0.03(+0.52%)
Apr 25, 2017 5.873 5.894 5.868 5.894 648,264 +0.05(+0.87%)
Apr 24, 2017 5.858 5.873 5.838 5.843 461,148 +0.03(+0.44%)
Apr 21, 2017 5.807 5.823 5.777 5.817 390,544 +0.02(+0.26%)
Apr 20, 2017 5.772 5.817 5.767 5.802 420,318 +0.04(+0.62%)
Apr 19, 2017 5.797 5.833 5.758 5.766 417,843 -0.02(-0.26%)
Apr 18, 2017 5.751 5.797 5.748 5.782 354,577 +0.02(+0.35%)
Apr 17, 2017 5.731 5.802 5.728 5.761 586,317 +0.04(+0.62%)
Apr 13, 2017 5.741 5.766 5.713 5.726 304,468 +0.00(+0.00%)
Apr 12, 2017 5.766 5.777 5.721 5.726 802,571 -0.03(-0.44%)
Apr 11, 2017 5.705 5.757 5.695 5.751 519,086 +0.04(+0.62%)
Apr 10, 2017 5.716 5.746 5.695 5.716 575,497 +0.01(+0.09%)
Apr 07, 2017 5.721 5.761 5.710 5.710 524,502 -0.04(-0.62%)
Apr 06, 2017 5.751 5.766 5.716 5.746 528,950 +0.01(+0.09%)
Apr 05, 2017 5.781 5.781 5.721 5.741 508,405 -0.02(-0.26%)
Apr 04, 2017 5.766 5.781 5.736 5.756 463,571 -0.01(-0.09%)
Apr 03, 2017 5.761 5.781 5.741 5.761 460,847 +0.01(+0.18%)
Mar 31, 2017 5.746 5.771 5.733 5.751 455,506 +0.01(+0.09%)
Mar 30, 2017 5.731 5.756 5.726 5.746 527,886 +0.02(+0.35%)
Mar 29, 2017 5.731 5.731 5.706 5.726 514,694 +0.03(+0.53%)
Mar 28, 2017 5.640 5.731 5.640 5.696 521,143 +0.06(+0.98%)
Mar 27, 2017 5.620 5.650 5.595 5.640 270,655 +0.01(+0.09%)
Mar 24, 2017 5.635 5.675 5.630 5.635 214,728 +0.01(+0.09%)
Mar 23, 2017 5.610 5.675 5.590 5.630 408,965 +0.02(+0.27%)
Mar 22, 2017 5.569 5.630 5.552 5.615 391,523 +0.05(+0.82%)
Mar 21, 2017 5.670 5.696 5.559 5.569 488,964 -0.11(-1.87%)
Mar 20, 2017 5.686 5.718 5.670 5.675 382,635 -0.01(-0.18%)
Mar 17, 2017 5.640 5.696 5.640 5.686 405,877 +0.06(+1.08%)
Mar 16, 2017 5.645 5.660 5.610 5.625 576,749 +0.00(+0.00%)
Mar 15, 2017 5.549 5.633 5.529 5.625 459,412 +0.10(+1.74%)
Mar 14, 2017 5.544 5.569 5.514 5.529 393,676 -0.01(-0.18%)
Mar 13, 2017 5.579 5.605 5.539 5.539 469,942 -0.02(-0.36%)
Mar 10, 2017 5.544 5.590 5.514 5.559 599,912 +0.05(+0.82%)
Mar 09, 2017 5.569 5.609 5.499 5.514 1,188,907 -0.07(-1.27%)
Mar 08, 2017 5.736 5.741 5.579 5.585 671,778 -0.13(-2.30%)
Mar 07, 2017 5.696 5.730 5.696 5.716 543,113 +0.02(+0.26%)
Mar 06, 2017 5.726 5.726 5.691 5.701 516,005 -0.02(-0.26%)
Mar 03, 2017 5.736 5.746 5.701 5.716 586,477 +0.01(+0.09%)
Mar 02, 2017 5.716 5.731 5.696 5.711 617,541 +0.01(+0.18%)
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.