Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2013 4.543 4.564 4.525 4.564 554,288 +0.03(+0.63%)
Jan 30, 2013 4.561 4.564 4.521 4.536 528,659 -0.01(-0.31%)
Jan 29, 2013 4.572 4.578 4.543 4.550 646,273 -0.02(-0.47%)
Jan 28, 2013 4.572 4.586 4.550 4.572 515,016 -0.01(-0.23%)
Jan 25, 2013 4.564 4.586 4.550 4.582 606,059 -0.01(-0.23%)
Jan 24, 2013 4.597 4.611 4.579 4.593 533,559 +0.01(+0.23%)
Jan 23, 2013 4.597 4.607 4.579 4.582 611,342 -0.01(-0.23%)
Jan 22, 2013 4.561 4.593 4.561 4.593 502,095 +0.03(+0.63%)
Jan 18, 2013 4.564 4.572 4.547 4.564 315,342 +0.00(+0.00%)
Jan 17, 2013 4.561 4.564 4.539 4.564 570,704 +0.02(+0.47%)
Jan 16, 2013 4.532 4.561 4.529 4.543 542,382 -0.00(-0.08%)
Jan 15, 2013 4.543 4.554 4.529 4.547 676,526 +0.00(+0.08%)
Jan 14, 2013 4.521 4.550 4.521 4.543 615,390 +0.00(+0.00%)
Jan 11, 2013 4.550 4.554 4.521 4.543 565,487 -0.00(-0.08%)
Jan 10, 2013 4.500 4.554 4.500 4.547 892,121 +0.03(+0.71%)
Jan 09, 2013 4.521 4.543 4.504 4.514 505,637 -0.02(-0.39%)
Jan 08, 2013 4.521 4.532 4.486 4.532 552,245 -0.00(-0.08%)
Jan 07, 2013 4.464 4.543 4.464 4.536 929,986 +0.05(+1.20%)
Jan 04, 2013 4.471 4.504 4.464 4.482 725,677 +0.02(+0.48%)
Jan 03, 2013 4.393 4.461 4.393 4.461 756,663 +0.05(+1.22%)
Jan 02, 2013 4.414 4.414 4.343 4.407 398,918 +0.06(+1.48%)
Dec 31, 2012 4.282 4.350 4.282 4.343 700,685 +0.05(+1.25%)
Dec 28, 2012 4.300 4.321 4.283 4.289 545,798 -0.05(-1.07%)
Dec 27, 2012 4.332 4.335 4.275 4.335 576,510 -0.01(-0.31%)
Dec 26, 2012 4.310 4.364 4.300 4.349 481,478 +0.03(+0.65%)
Dec 24, 2012 4.310 4.338 4.307 4.321 534,666 -0.01(-0.17%)
Dec 21, 2012 4.314 4.353 4.314 4.328 731,822 -0.04(-0.82%)
Dec 20, 2012 4.339 4.371 4.332 4.364 480,505 +0.01(+0.25%)
Dec 19, 2012 4.332 4.378 4.332 4.353 575,492 +0.02(+0.56%)
Dec 18, 2012 4.303 4.361 4.303 4.329 805,188 +0.02(+0.43%)
Dec 17, 2012 4.321 4.343 4.306 4.310 658,847 -0.01(-0.25%)
Dec 14, 2012 4.335 4.339 4.307 4.321 539,539 -0.01(-0.25%)
Dec 13, 2012 4.310 4.332 4.307 4.332 708,608 +0.00(+0.08%)
Dec 12, 2012 4.300 4.339 4.300 4.328 665,741 +0.01(+0.33%)
Dec 11, 2012 4.307 4.314 4.300 4.314 667,200 +0.01(+0.17%)
Dec 10, 2012 4.300 4.328 4.285 4.307 614,331 -0.01(-0.33%)
Dec 07, 2012 4.325 4.325 4.275 4.321 626,656 -0.01(-0.33%)
Dec 06, 2012 4.335 4.352 4.328 4.335 507,407 -0.02(-0.41%)
Dec 05, 2012 4.393 4.393 4.346 4.353 525,519 -0.04(-0.98%)
Dec 04, 2012 4.375 4.396 4.364 4.396 312,211 +0.01(+0.24%)
Nov 30, 2012 4.386 4.400 4.364 4.386 433,812 -0.01(-0.33%)
Nov 29, 2012 4.396 4.414 4.386 4.400 335,867 +0.01(+0.29%)
Nov 28, 2012 4.378 4.396 4.361 4.387 533,246 +0.01(+0.29%)
Nov 27, 2012 4.364 4.375 4.335 4.375 496,666 +0.01(+0.33%)
Nov 26, 2012 4.368 4.368 4.328 4.361 424,421 -0.01(-0.25%)
Nov 23, 2012 4.364 4.371 4.346 4.371 143,620 +0.02(+0.49%)
Nov 21, 2012 4.303 4.350 4.274 4.350 463,657 +0.08(+1.76%)
Nov 20, 2012 4.307 4.328 4.268 4.275 606,305 -0.04(-0.91%)
Nov 19, 2012 4.275 4.386 4.275 4.314 625,432 +0.04(+1.00%)
Nov 16, 2012 4.192 4.271 4.173 4.271 1,052,177 +0.09(+2.23%)
Nov 15, 2012 4.153 4.192 4.121 4.178 1,852,196 -0.03(-0.68%)
Nov 14, 2012 4.328 4.328 4.203 4.207 1,044,866 -0.10(-2.24%)
Nov 13, 2012 4.335 4.335 4.293 4.303 648,671 -0.03(-0.58%)
Nov 12, 2012 4.335 4.346 4.314 4.328 499,205 -0.01(-0.25%)
Nov 09, 2012 4.346 4.364 4.332 4.339 550,061 -0.02(-0.41%)
Nov 08, 2012 4.411 4.411 4.350 4.357 549,611 -0.08(-1.77%)
Nov 07, 2012 4.461 4.471 4.418 4.436 703,629 -0.02(-0.40%)
Nov 06, 2012 4.436 4.482 4.436 4.454 493,178 +0.01(+0.16%)
Nov 05, 2012 4.471 4.475 4.432 4.446 515,861 -0.03(-0.64%)
Nov 02, 2012 4.489 4.489 4.471 4.475 270,639 -0.01(-0.24%)
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.