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 29, 2015 5.985 5.989 5.927 5.927 369,318 -0.07(-1.17%)
May 28, 2015 5.911 6.010 5.911 5.997 404,922 +0.04(+0.62%)
May 27, 2015 5.836 5.964 5.836 5.960 277,149 +0.11(+1.91%)
May 26, 2015 5.898 5.898 5.824 5.849 440,199 -0.03(-0.49%)
May 22, 2015 5.890 5.878 5.878 5.878 329,746 -0.04(-0.63%)
May 21, 2015 5.902 5.919 5.882 5.915 380,082 +0.02(+0.28%)
May 20, 2015 5.931 5.933 5.873 5.898 255,190 -0.05(-0.76%)
May 19, 2015 5.940 5.964 5.878 5.944 367,348 +0.00(+0.07%)
May 18, 2015 5.919 5.952 5.894 5.940 390,057 +0.01(+0.14%)
May 15, 2015 5.898 5.931 5.853 5.931 341,733 +0.08(+1.41%)
May 14, 2015 5.894 5.915 5.840 5.849 567,844 -0.07(-1.19%)
May 13, 2015 5.886 5.927 5.869 5.919 357,748 +0.05(+0.84%)
May 12, 2015 5.799 5.890 5.792 5.869 237,921 +0.05(+0.78%)
May 11, 2015 5.886 5.898 5.816 5.824 421,223 -0.07(-1.12%)
May 08, 2015 5.931 5.936 5.878 5.890 319,462 -0.02(-0.35%)
May 07, 2015 5.866 5.927 5.861 5.911 457,513 +0.05(+0.77%)
May 06, 2015 5.845 5.878 5.837 5.866 361,804 +0.01(+0.14%)
May 05, 2015 5.792 5.857 5.788 5.857 480,823 +0.05(+0.92%)
May 04, 2015 5.825 5.857 5.796 5.804 342,500 -0.01(-0.21%)
May 01, 2015 5.808 5.866 5.808 5.816 313,686 +0.00(+0.07%)
Apr 30, 2015 5.849 5.869 5.788 5.812 454,281 -0.05(-0.91%)
Apr 29, 2015 5.890 5.907 5.853 5.866 273,915 -0.02(-0.42%)
Apr 28, 2015 5.886 5.907 5.849 5.890 334,747 +0.02(+0.35%)
Apr 27, 2015 5.915 5.935 5.849 5.870 418,757 -0.02(-0.42%)
Apr 24, 2015 5.939 5.965 5.886 5.894 636,387 -0.07(-1.24%)
Apr 23, 2015 6.001 6.001 5.960 5.968 362,352 -0.03(-0.55%)
Apr 22, 2015 5.882 6.013 5.878 6.001 514,918 +0.14(+2.31%)
Apr 21, 2015 5.939 5.948 5.845 5.866 490,545 -0.05(-0.76%)
Apr 20, 2015 5.968 5.997 5.911 5.911 350,630 -0.05(-0.76%)
Apr 17, 2015 5.956 5.958 5.907 5.956 220,445 -0.01(-0.14%)
Apr 16, 2015 5.948 5.976 5.939 5.964 289,286 +0.02(+0.28%)
Apr 15, 2015 5.964 5.972 5.927 5.948 433,741 -0.02(-0.27%)
Apr 14, 2015 5.890 5.968 5.874 5.964 268,561 +0.07(+1.18%)
Apr 13, 2015 5.952 5.980 5.890 5.894 465,956 -0.04(-0.69%)
Apr 10, 2015 5.964 5.972 5.931 5.935 441,720 -0.01(-0.21%)
Apr 09, 2015 5.911 5.960 5.898 5.948 778,011 +0.03(+0.55%)
Apr 08, 2015 5.923 5.956 5.902 5.915 534,387 -0.03(-0.55%)
Apr 07, 2015 5.817 5.948 5.805 5.948 597,346 +0.11(+1.81%)
Apr 06, 2015 5.744 5.854 5.724 5.842 380,154 +0.08(+1.34%)
Apr 02, 2015 5.797 5.764 5.764 5.764 435,232 -0.06(-1.05%)
Apr 01, 2015 5.781 5.825 5.732 5.825 317,420 +0.05(+0.92%)
Mar 31, 2015 5.760 5.785 5.724 5.772 291,237 -0.02(-0.28%)
Mar 30, 2015 5.801 5.821 5.785 5.789 368,614 +0.02(+0.28%)
Mar 27, 2015 5.703 5.785 5.703 5.772 302,237 +0.06(+1.00%)
Mar 26, 2015 5.805 5.805 5.711 5.715 950,989 -0.10(-1.68%)
Mar 25, 2015 5.874 5.899 5.813 5.813 487,200 -0.09(-1.52%)
Mar 24, 2015 5.870 5.915 5.846 5.903 399,351 +0.02(+0.42%)
Mar 23, 2015 5.907 5.927 5.878 5.878 270,580 -0.03(-0.48%)
Mar 20, 2015 5.878 5.927 5.878 5.907 379,077 +0.03(+0.55%)
Mar 19, 2015 5.882 5.891 5.862 5.874 221,070 -0.01(-0.21%)
Mar 18, 2015 5.809 5.907 5.801 5.886 366,049 +0.06(+0.98%)
Mar 17, 2015 5.838 5.858 5.805 5.829 334,368 -0.01(-0.21%)
Mar 16, 2015 5.838 5.862 5.821 5.842 531,413 +0.03(+0.56%)
Mar 13, 2015 5.821 5.846 5.781 5.809 493,229 -0.01(-0.14%)
Mar 12, 2015 5.793 5.846 5.764 5.817 452,983 +0.01(+0.21%)
Mar 11, 2015 5.817 5.825 5.768 5.805 351,956 -0.03(-0.49%)
Mar 10, 2015 5.801 5.831 5.732 5.834 592,574 -0.01(-0.14%)
Mar 09, 2015 5.850 5.886 5.829 5.842 516,878 -0.03(-0.49%)
Mar 06, 2015 5.927 5.963 5.842 5.870 439,899 -0.09(-1.49%)
Mar 05, 2015 6.016 6.020 5.951 5.959 381,838 -0.05(-0.81%)
Mar 04, 2015 5.919 6.024 5.939 6.008 539,080 +0.07(+1.16%)
Mar 03, 2015 5.878 5.947 5.858 5.939 350,347 +0.06(+1.03%)
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.