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, 2020 7.792 7.798 7.699 7.725 208,077 -0.06(-0.77%)
Jan 30, 2020 7.732 7.785 7.732 7.785 281,298 -0.01(-0.17%)
Jan 29, 2020 7.785 7.812 7.752 7.798 155,419 +0.03(+0.34%)
Jan 28, 2020 7.712 7.772 7.706 7.772 174,973 +0.07(+0.86%)
Jan 27, 2020 7.752 7.779 7.679 7.706 324,874 -0.11(-1.36%)
Jan 24, 2020 7.878 7.911 7.798 7.812 325,751 -0.04(-0.51%)
Jan 23, 2020 7.852 7.858 7.832 7.852 188,970 -0.00(-0.04%)
Jan 22, 2020 7.818 7.871 7.818 7.855 175,324 +0.03(+0.38%)
Jan 21, 2020 7.805 7.852 7.798 7.825 369,236 +0.01(+0.08%)
Jan 17, 2020 7.825 7.832 7.812 7.818 243,786 +0.01(+0.17%)
Jan 16, 2020 7.798 7.825 7.732 7.805 197,588 +0.01(+0.17%)
Jan 15, 2020 7.752 7.792 7.745 7.792 286,872 +0.04(+0.51%)
Jan 14, 2020 7.732 7.765 7.732 7.752 239,442 +0.01(+0.17%)
Jan 13, 2020 7.712 7.742 7.699 7.739 187,891 +0.04(+0.52%)
Jan 10, 2020 7.712 7.732 7.699 7.699 166,341 +0.00(+0.00%)
Jan 09, 2020 7.686 7.719 7.672 7.699 329,194 +0.02(+0.26%)
Jan 08, 2020 7.633 7.699 7.626 7.679 371,733 +0.07(+0.87%)
Jan 07, 2020 7.613 7.619 7.599 7.613 344,959 +0.01(+0.09%)
Jan 06, 2020 7.593 7.619 7.592 7.606 235,514 +0.01(+0.17%)
Jan 03, 2020 7.553 7.613 7.546 7.593 244,087 -0.01(-0.09%)
Jan 02, 2020 7.593 7.613 7.500 7.599 873,984 +0.03(+0.44%)
Dec 31, 2019 7.520 7.579 7.513 7.566 228,568 +0.04(+0.53%)
Dec 30, 2019 7.513 7.626 7.513 7.526 754,131 -0.12(-1.61%)
Dec 27, 2019 7.675 7.708 7.623 7.649 899,463 -0.02(-0.26%)
Dec 26, 2019 7.708 7.708 7.669 7.669 126,835 -0.03(-0.34%)
Dec 24, 2019 7.689 7.708 7.643 7.695 123,702 +0.03(+0.34%)
Dec 23, 2019 7.596 7.685 7.577 7.669 295,408 +0.03(+0.34%)
Dec 20, 2019 7.596 7.643 7.537 7.643 198,835 +0.05(+0.69%)
Dec 19, 2019 7.610 7.623 7.543 7.590 217,716 -0.03(-0.35%)
Dec 18, 2019 7.504 7.623 7.504 7.616 255,576 +0.08(+1.05%)
Dec 17, 2019 7.504 7.550 7.491 7.537 206,579 +0.05(+0.70%)
Dec 16, 2019 7.465 7.524 7.458 7.484 242,402 +0.02(+0.26%)
Dec 13, 2019 7.511 7.531 7.465 7.465 187,451 -0.05(-0.70%)
Dec 12, 2019 7.537 7.570 7.491 7.517 213,514 +0.01(+0.13%)
Dec 11, 2019 7.449 7.521 7.439 7.507 263,859 +0.07(+0.97%)
Dec 10, 2019 7.475 7.475 7.422 7.436 174,972 -0.02(-0.26%)
Dec 09, 2019 7.481 7.488 7.442 7.455 254,788 -0.05(-0.61%)
Dec 06, 2019 7.501 7.534 7.455 7.501 263,319 -0.02(-0.26%)
Dec 05, 2019 7.409 7.521 7.357 7.521 603,995 +0.10(+1.41%)
Dec 04, 2019 7.344 7.442 7.337 7.416 182,201 +0.06(+0.80%)
Dec 03, 2019 7.331 7.357 7.288 7.357 269,087 +0.01(+0.18%)
Dec 02, 2019 7.364 7.370 7.344 7.344 180,083 -0.05(-0.62%)
Nov 29, 2019 7.351 7.390 7.344 7.390 97,406 +0.04(+0.53%)
Nov 27, 2019 7.351 7.390 7.344 7.351 186,861 -0.01(-0.09%)
Nov 26, 2019 7.357 7.370 7.324 7.357 231,826 +0.01(+0.09%)
Nov 25, 2019 7.351 7.383 7.344 7.351 231,430 +0.01(+0.09%)
Nov 22, 2019 7.337 7.390 7.324 7.344 136,247 +0.01(+0.09%)
Nov 21, 2019 7.383 7.409 7.331 7.337 205,415 -0.05(-0.62%)
Nov 20, 2019 7.383 7.416 7.357 7.383 165,062 -0.01(-0.09%)
Nov 19, 2019 7.377 7.396 7.344 7.390 201,592 +0.00(+0.00%)
Nov 18, 2019 7.351 7.390 7.351 7.390 288,645 +0.03(+0.36%)
Nov 15, 2019 7.337 7.364 7.324 7.364 196,495 +0.05(+0.63%)
Nov 14, 2019 7.318 7.324 7.283 7.318 157,919 -0.01(-0.09%)
Nov 13, 2019 7.331 7.344 7.298 7.324 164,172 +0.01(+0.09%)
Nov 12, 2019 7.331 7.344 7.315 7.318 155,075 -0.03(-0.44%)
Nov 11, 2019 7.311 7.351 7.288 7.351 214,203 +0.03(+0.45%)
Nov 08, 2019 7.292 7.318 7.259 7.318 228,148 +0.06(+0.77%)
Nov 07, 2019 7.301 7.334 7.256 7.262 218,536 -0.05(-0.62%)
Nov 06, 2019 7.321 7.321 7.288 7.308 207,067 -0.02(-0.27%)
Nov 05, 2019 7.314 7.334 7.275 7.327 266,698 +0.03(+0.44%)
Nov 04, 2019 7.262 7.321 7.243 7.295 233,388 +0.05(+0.72%)
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.