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, 2019 6.628 6.628 6.566 6.578 276,131 -0.07(-1.03%)
May 30, 2019 6.591 6.666 6.591 6.647 291,415 +0.04(+0.66%)
May 29, 2019 6.628 6.647 6.578 6.603 350,358 -0.04(-0.56%)
May 28, 2019 6.672 6.684 6.628 6.641 237,295 -0.01(-0.19%)
May 24, 2019 6.672 6.716 6.634 6.653 591,801 +0.00(+0.00%)
May 23, 2019 6.678 6.705 6.616 6.653 412,146 -0.06(-0.93%)
May 22, 2019 6.753 6.784 6.703 6.716 434,060 -0.04(-0.65%)
May 21, 2019 6.778 6.859 6.753 6.759 442,474 +0.00(+0.00%)
May 20, 2019 6.878 6.897 6.747 6.759 439,773 -0.12(-1.73%)
May 17, 2019 6.903 6.903 6.828 6.878 221,865 -0.04(-0.54%)
May 16, 2019 6.865 6.934 6.803 6.915 309,571 +0.06(+0.82%)
May 15, 2019 6.797 6.865 6.778 6.859 225,696 +0.04(+0.64%)
May 14, 2019 6.741 6.828 6.741 6.816 220,303 +0.08(+1.21%)
May 13, 2019 6.809 6.829 6.722 6.734 553,996 -0.14(-2.09%)
May 10, 2019 6.915 6.959 6.828 6.878 409,954 -0.05(-0.68%)
May 09, 2019 6.931 6.937 6.863 6.925 331,101 -0.02(-0.27%)
May 08, 2019 6.968 6.974 6.931 6.943 263,271 +0.01(+0.09%)
May 07, 2019 6.993 6.993 6.912 6.937 457,030 -0.06(-0.89%)
May 06, 2019 6.900 6.999 6.881 6.999 501,466 +0.06(+0.80%)
May 03, 2019 6.875 6.956 6.869 6.943 370,998 +0.07(+1.08%)
May 02, 2019 6.875 6.937 6.863 6.869 239,664 -0.01(-0.18%)
May 01, 2019 6.906 6.919 6.866 6.881 284,787 +0.02(+0.27%)
Apr 30, 2019 6.838 6.869 6.832 6.863 325,112 +0.03(+0.45%)
Apr 29, 2019 6.857 6.888 6.832 6.832 263,408 -0.02(-0.36%)
Apr 26, 2019 6.857 6.857 6.807 6.857 215,824 +0.05(+0.73%)
Apr 25, 2019 6.832 6.844 6.776 6.807 360,937 -0.02(-0.27%)
Apr 24, 2019 6.894 6.912 6.770 6.826 585,473 -0.06(-0.81%)
Apr 23, 2019 6.832 6.888 6.826 6.881 263,195 +0.05(+0.73%)
Apr 22, 2019 6.844 6.857 6.813 6.832 419,350 +0.01(+0.09%)
Apr 18, 2019 6.850 6.857 6.807 6.826 292,443 +0.00(+0.00%)
Apr 17, 2019 6.869 6.869 6.807 6.826 413,612 -0.04(-0.54%)
Apr 16, 2019 6.869 6.894 6.838 6.863 271,301 +0.02(+0.36%)
Apr 15, 2019 6.819 6.838 6.782 6.838 194,803 +0.03(+0.46%)
Apr 12, 2019 6.788 6.844 6.788 6.807 274,861 +0.01(+0.09%)
Apr 11, 2019 6.801 6.801 6.770 6.801 258,022 +0.03(+0.41%)
Apr 10, 2019 6.773 6.798 6.718 6.773 376,553 +0.01(+0.09%)
Apr 09, 2019 6.791 6.853 6.767 6.767 326,794 -0.04(-0.54%)
Apr 08, 2019 6.847 6.871 6.742 6.804 476,883 -0.04(-0.63%)
Apr 05, 2019 6.785 6.871 6.780 6.847 238,961 +0.05(+0.72%)
Apr 04, 2019 6.779 6.798 6.773 6.798 183,726 +0.03(+0.45%)
Apr 03, 2019 6.736 6.798 6.736 6.767 242,286 +0.03(+0.46%)
Apr 02, 2019 6.730 6.767 6.699 6.736 230,491 -0.01(-0.18%)
Apr 01, 2019 6.705 6.748 6.705 6.748 183,107 +0.07(+1.11%)
Mar 29, 2019 6.662 6.699 6.638 6.675 228,232 +0.04(+0.65%)
Mar 28, 2019 6.650 6.693 6.631 6.631 227,629 -0.02(-0.28%)
Mar 27, 2019 6.681 6.693 6.619 6.650 217,326 -0.01(-0.09%)
Mar 26, 2019 6.705 6.724 6.650 6.656 281,513 -0.04(-0.55%)
Mar 25, 2019 6.687 6.693 6.644 6.693 287,096 +0.00(+0.00%)
Mar 22, 2019 6.748 6.770 6.669 6.693 178,651 -0.06(-0.82%)
Mar 21, 2019 6.687 6.822 6.668 6.748 486,412 +0.07(+1.01%)
Mar 20, 2019 6.699 6.718 6.662 6.681 331,243 -0.01(-0.09%)
Mar 19, 2019 6.718 6.742 6.675 6.687 208,586 -0.02(-0.28%)
Mar 18, 2019 6.711 6.724 6.687 6.705 229,399 +0.00(+0.00%)
Mar 15, 2019 6.681 6.705 6.675 6.705 176,538 +0.02(+0.37%)
Mar 14, 2019 6.699 6.705 6.675 6.681 181,072 -0.02(-0.28%)
Mar 13, 2019 6.650 6.699 6.638 6.699 565,962 +0.07(+1.11%)
Mar 12, 2019 6.638 6.650 6.625 6.625 161,079 -0.01(-0.09%)
Mar 11, 2019 6.551 6.644 6.551 6.631 357,458 +0.12(+1.84%)
Mar 08, 2019 6.530 6.545 6.457 6.511 332,807 -0.04(-0.56%)
Mar 07, 2019 6.585 6.585 6.518 6.548 252,787 -0.04(-0.56%)
Mar 06, 2019 6.634 6.634 6.560 6.585 208,656 -0.03(-0.46%)
Mar 05, 2019 6.609 6.640 6.591 6.615 317,332 -0.02(-0.28%)
Mar 04, 2019 6.627 6.644 6.560 6.634 287,581 +0.01(+0.09%)
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.