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

Calamos Convertible and High Income Fund (NQ: CHY )

11.10 +0.06 (+0.54%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Oct 31, 2019 7.230 7.262 7.184 7.204 471,698 -0.01(-0.18%)
Oct 30, 2019 7.217 7.249 7.204 7.217 170,293 -0.01(-0.09%)
Oct 29, 2019 7.223 7.238 7.204 7.223 386,780 +0.00(+0.00%)
Oct 28, 2019 7.262 7.269 7.217 7.223 203,119 -0.03(-0.36%)
Oct 25, 2019 7.217 7.256 7.217 7.249 157,321 +0.02(+0.27%)
Oct 24, 2019 7.217 7.269 7.197 7.230 225,599 +0.01(+0.09%)
Oct 23, 2019 7.210 7.223 7.178 7.223 385,208 -0.01(-0.09%)
Oct 22, 2019 7.204 7.256 7.185 7.230 291,631 +0.03(+0.45%)
Oct 21, 2019 7.178 7.210 7.171 7.197 240,453 +0.01(+0.09%)
Oct 18, 2019 7.152 7.191 7.126 7.191 162,251 +0.01(+0.18%)
Oct 17, 2019 7.165 7.223 7.139 7.178 251,602 +0.02(+0.27%)
Oct 16, 2019 7.126 7.158 7.103 7.158 252,713 +0.03(+0.46%)
Oct 15, 2019 7.145 7.191 7.126 7.126 214,928 -0.02(-0.27%)
Oct 14, 2019 7.152 7.184 7.139 7.145 212,212 +0.00(+0.00%)
Oct 11, 2019 7.152 7.171 7.080 7.145 254,086 +0.02(+0.23%)
Oct 10, 2019 7.078 7.148 7.078 7.129 166,078 +0.01(+0.18%)
Oct 09, 2019 7.097 7.148 7.080 7.116 213,605 +0.07(+1.01%)
Oct 08, 2019 7.026 7.091 7.020 7.045 233,195 -0.04(-0.55%)
Oct 07, 2019 7.045 7.084 7.013 7.084 197,683 +0.06(+0.82%)
Oct 04, 2019 6.987 7.038 6.981 7.026 182,761 +0.04(+0.55%)
Oct 03, 2019 6.955 7.020 6.891 6.987 219,716 -0.01(-0.09%)
Oct 02, 2019 7.026 7.071 6.930 6.994 347,386 -0.06(-0.91%)
Oct 01, 2019 7.084 7.103 7.000 7.058 176,854 -0.03(-0.36%)
Sep 30, 2019 7.091 7.110 7.033 7.084 182,323 -0.01(-0.09%)
Sep 27, 2019 7.136 7.136 7.084 7.091 145,029 -0.05(-0.63%)
Sep 26, 2019 7.168 7.206 7.116 7.136 242,301 -0.05(-0.72%)
Sep 25, 2019 7.206 7.287 7.148 7.187 177,336 -0.02(-0.27%)
Sep 24, 2019 7.239 7.277 7.181 7.206 122,540 -0.03(-0.36%)
Sep 23, 2019 7.155 7.245 7.142 7.232 337,907 +0.05(+0.72%)
Sep 20, 2019 7.213 7.252 7.181 7.181 293,785 -0.01(-0.09%)
Sep 19, 2019 7.181 7.213 7.161 7.187 199,131 +0.03(+0.36%)
Sep 18, 2019 7.181 7.194 7.148 7.161 245,434 -0.03(-0.36%)
Sep 17, 2019 7.194 7.213 7.174 7.187 172,814 +0.00(+0.00%)
Sep 16, 2019 7.187 7.213 7.168 7.187 190,655 -0.02(-0.27%)
Sep 13, 2019 7.309 7.309 7.206 7.206 242,388 -0.06(-0.84%)
Sep 12, 2019 7.248 7.293 7.229 7.268 266,224 +0.04(+0.53%)
Sep 11, 2019 7.165 7.255 7.152 7.229 266,758 +0.06(+0.89%)
Sep 10, 2019 7.204 7.204 7.159 7.165 214,609 -0.04(-0.62%)
Sep 09, 2019 7.197 7.210 7.153 7.210 160,619 +0.01(+0.09%)
Sep 06, 2019 7.165 7.242 7.165 7.204 434,923 +0.04(+0.54%)
Sep 05, 2019 7.185 7.191 7.146 7.165 256,194 +0.01(+0.09%)
Sep 04, 2019 7.089 7.159 7.089 7.159 259,990 +0.07(+0.99%)
Sep 03, 2019 7.063 7.114 7.044 7.089 153,923 +0.00(+0.00%)
Aug 30, 2019 7.127 7.127 7.018 7.089 178,349 +0.00(+0.00%)
Aug 29, 2019 7.076 7.127 7.069 7.089 161,523 +0.08(+1.09%)
Aug 28, 2019 7.057 7.065 7.012 7.012 122,706 -0.04(-0.63%)
Aug 27, 2019 7.108 7.133 7.057 7.057 224,370 -0.03(-0.36%)
Aug 26, 2019 7.108 7.146 7.082 7.082 203,343 -0.01(-0.18%)
Aug 23, 2019 7.140 7.153 7.047 7.095 236,860 -0.06(-0.80%)
Aug 22, 2019 7.185 7.223 7.057 7.153 244,046 +0.00(+0.00%)
Aug 21, 2019 7.197 7.223 7.146 7.153 250,709 -0.01(-0.18%)
Aug 20, 2019 7.114 7.172 7.114 7.165 188,323 +0.08(+1.08%)
Aug 19, 2019 7.063 7.121 7.058 7.089 142,750 +0.06(+0.91%)
Aug 16, 2019 7.057 7.146 7.012 7.025 194,933 +0.04(+0.64%)
Aug 15, 2019 7.012 7.050 6.961 6.980 305,369 -0.02(-0.27%)
Aug 14, 2019 7.133 7.165 6.980 6.999 317,711 -0.17(-2.32%)
Aug 13, 2019 7.082 7.191 7.063 7.165 238,258 +0.10(+1.36%)
Aug 12, 2019 7.082 7.089 7.025 7.069 237,813 -0.04(-0.63%)
Aug 09, 2019 7.165 7.172 7.100 7.114 188,049 -0.02(-0.22%)
Aug 08, 2019 7.098 7.188 7.095 7.130 273,139 +0.04(+0.54%)
Aug 07, 2019 7.086 7.118 7.055 7.092 287,731 -0.04(-0.53%)
Aug 06, 2019 7.048 7.149 7.048 7.130 250,518 +0.11(+1.54%)
Aug 05, 2019 7.130 7.137 7.010 7.022 380,738 -0.18(-2.55%)
Aug 02, 2019 7.219 7.219 7.149 7.206 188,694 -0.03(-0.35%)
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.