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

Calamos Convertible and High Income Fund (NQ: CHY )

11.04 -0.15 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 5.079 5.089 5.026 5.046 344,255 -0.01(-0.29%)
Oct 28, 2016 5.113 5.181 5.059 5.060 266,608 -0.04(-0.76%)
Oct 27, 2016 5.185 5.219 5.099 5.099 373,663 -0.07(-1.31%)
Oct 26, 2016 5.200 5.214 5.161 5.166 454,631 -0.02(-0.37%)
Oct 25, 2016 5.209 5.224 5.181 5.185 387,081 -0.03(-0.55%)
Oct 24, 2016 5.238 5.277 5.209 5.214 274,439 +0.01(+0.19%)
Oct 21, 2016 5.205 5.234 5.185 5.205 281,696 -0.00(-0.09%)
Oct 20, 2016 5.229 5.243 5.185 5.209 195,312 -0.00(-0.09%)
Oct 19, 2016 5.200 5.253 5.171 5.214 259,785 +0.04(+0.74%)
Oct 18, 2016 5.234 5.234 5.156 5.176 348,936 -0.01(-0.19%)
Oct 17, 2016 5.248 5.277 5.181 5.185 501,322 -0.06(-1.10%)
Oct 14, 2016 5.272 5.296 5.243 5.243 398,311 +0.00(+0.09%)
Oct 13, 2016 5.229 5.267 5.181 5.238 389,930 -0.03(-0.55%)
Oct 12, 2016 5.238 5.272 5.209 5.267 332,751 +0.00(+0.09%)
Oct 11, 2016 5.238 5.282 5.181 5.262 548,179 +0.01(+0.18%)
Oct 10, 2016 5.234 5.277 5.224 5.253 401,210 +0.03(+0.55%)
Oct 07, 2016 5.272 5.298 5.214 5.224 411,066 -0.05(-0.96%)
Oct 06, 2016 5.344 5.344 5.258 5.274 526,555 -0.08(-1.57%)
Oct 05, 2016 5.316 5.412 5.289 5.359 904,403 +0.06(+1.17%)
Oct 04, 2016 5.254 5.325 5.244 5.297 633,976 +0.04(+0.73%)
Oct 03, 2016 5.254 5.287 5.225 5.259 466,744 +0.00(+0.00%)
Sep 30, 2016 5.244 5.297 5.225 5.259 465,289 +0.02(+0.36%)
Sep 29, 2016 5.335 5.353 5.235 5.239 449,136 -0.11(-2.14%)
Sep 28, 2016 5.297 5.354 5.282 5.354 214,059 +0.06(+1.08%)
Sep 27, 2016 5.244 5.306 5.235 5.297 319,276 +0.07(+1.37%)
Sep 26, 2016 5.287 5.292 5.225 5.225 350,464 -0.08(-1.44%)
Sep 23, 2016 5.340 5.345 5.287 5.302 388,882 -0.04(-0.72%)
Sep 22, 2016 5.325 5.364 5.307 5.340 263,032 +0.05(+0.90%)
Sep 21, 2016 5.278 5.306 5.239 5.292 295,037 +0.02(+0.45%)
Sep 20, 2016 5.287 5.306 5.263 5.268 232,717 -0.01(-0.18%)
Sep 19, 2016 5.297 5.321 5.259 5.278 284,020 -0.01(-0.18%)
Sep 16, 2016 5.220 5.287 5.216 5.287 411,256 +0.06(+1.10%)
Sep 15, 2016 5.254 5.297 5.220 5.230 636,999 -0.02(-0.45%)
Sep 14, 2016 5.206 5.282 5.206 5.254 437,332 +0.04(+0.73%)
Sep 13, 2016 5.239 5.273 5.168 5.216 649,170 -0.04(-0.73%)
Sep 12, 2016 5.153 5.292 5.077 5.254 694,539 +0.09(+1.66%)
Sep 09, 2016 5.325 5.359 5.149 5.168 805,541 -0.19(-3.48%)
Sep 08, 2016 5.387 5.404 5.335 5.354 470,166 -0.03(-0.62%)
Sep 07, 2016 5.359 5.392 5.331 5.387 338,667 +0.03(+0.62%)
Sep 06, 2016 5.331 5.369 5.319 5.354 419,410 +0.03(+0.53%)
Sep 02, 2016 5.302 5.326 5.326 5.326 278,401 +0.04(+0.81%)
Sep 01, 2016 5.298 5.326 5.279 5.283 416,776 +0.00(+0.09%)
Aug 31, 2016 5.335 5.352 5.269 5.279 572,393 -0.06(-1.15%)
Aug 30, 2016 5.373 5.411 5.331 5.340 337,036 -0.04(-0.79%)
Aug 29, 2016 5.421 5.430 5.369 5.383 397,858 -0.02(-0.34%)
Aug 26, 2016 5.359 5.416 5.355 5.401 416,030 +0.04(+0.79%)
Aug 25, 2016 5.359 5.378 5.350 5.359 234,649 -0.02(-0.45%)
Aug 24, 2016 5.387 5.397 5.350 5.383 293,067 +0.00(+0.09%)
Aug 23, 2016 5.364 5.383 5.359 5.378 244,767 +0.04(+0.80%)
Aug 22, 2016 5.359 5.364 5.326 5.335 342,824 -0.03(-0.53%)
Aug 19, 2016 5.373 5.378 5.340 5.364 327,457 -0.04(-0.70%)
Aug 18, 2016 5.350 5.411 5.331 5.402 308,056 +0.06(+1.15%)
Aug 17, 2016 5.354 5.359 5.331 5.340 367,375 +0.00(+0.09%)
Aug 16, 2016 5.298 5.350 5.298 5.335 470,348 +0.02(+0.36%)
Aug 15, 2016 5.298 5.321 5.279 5.316 461,918 +0.05(+0.99%)
Aug 12, 2016 5.279 5.290 5.241 5.264 292,674 +0.00(+0.00%)
Aug 11, 2016 5.236 5.302 5.227 5.264 510,942 +0.03(+0.54%)
Aug 10, 2016 5.269 5.274 5.222 5.236 806,641 -0.03(-0.63%)
Aug 09, 2016 5.260 5.293 5.247 5.269 280,988 +0.00(+0.00%)
Aug 08, 2016 5.316 5.326 5.231 5.269 463,014 -0.03(-0.63%)
Aug 05, 2016 5.265 5.321 5.265 5.302 339,285 +0.05(+0.89%)
Aug 04, 2016 5.251 5.269 5.241 5.255 283,299 +0.01(+0.27%)
Aug 03, 2016 5.227 5.274 5.220 5.241 423,657 +0.01(+0.18%)
Aug 02, 2016 5.326 5.344 5.208 5.232 442,961 -0.09(-1.76%)
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.