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

Calamos Convertible and High Income Fund (NQ: CHY )

11.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 4.384 4.399 4.363 4.384 433,922 -0.01(-0.33%)
Nov 29, 2012 4.395 4.413 4.384 4.399 335,952 +0.01(+0.29%)
Nov 28, 2012 4.377 4.395 4.359 4.386 533,381 +0.01(+0.29%)
Nov 27, 2012 4.363 4.374 4.334 4.374 496,792 +0.01(+0.33%)
Nov 26, 2012 4.367 4.367 4.327 4.359 424,529 -0.01(-0.25%)
Nov 23, 2012 4.363 4.370 4.345 4.370 143,657 +0.02(+0.49%)
Nov 21, 2012 4.302 4.349 4.273 4.349 463,774 +0.08(+1.76%)
Nov 20, 2012 4.306 4.327 4.266 4.274 606,459 -0.04(-0.91%)
Nov 19, 2012 4.274 4.384 4.274 4.313 625,590 +0.04(+1.00%)
Nov 16, 2012 4.191 4.270 4.172 4.270 1,052,444 +0.09(+2.23%)
Nov 15, 2012 4.152 4.191 4.120 4.177 1,852,666 -0.03(-0.68%)
Nov 14, 2012 4.327 4.327 4.202 4.206 1,045,131 -0.10(-2.24%)
Nov 13, 2012 4.334 4.334 4.291 4.302 648,836 -0.03(-0.58%)
Nov 12, 2012 4.334 4.345 4.313 4.327 499,331 -0.01(-0.25%)
Nov 09, 2012 4.345 4.363 4.331 4.338 550,201 -0.02(-0.41%)
Nov 08, 2012 4.409 4.410 4.349 4.356 549,751 -0.08(-1.77%)
Nov 07, 2012 4.460 4.470 4.417 4.435 703,807 -0.02(-0.40%)
Nov 06, 2012 4.435 4.481 4.435 4.452 493,303 +0.01(+0.16%)
Nov 05, 2012 4.470 4.474 4.431 4.445 515,991 -0.03(-0.64%)
Nov 02, 2012 4.488 4.488 4.470 4.474 270,707 -0.01(-0.24%)
Nov 01, 2012 4.463 4.485 4.452 4.485 352,800 +0.04(+0.88%)
Oct 31, 2012 4.456 4.481 4.431 4.445 508,688 -0.03(-0.56%)
Oct 26, 2012 4.456 4.470 4.470 4.470 434,816 -0.00(-0.08%)
Oct 25, 2012 4.470 4.495 4.460 4.474 316,289 -0.01(-0.16%)
Oct 24, 2012 4.470 4.485 4.452 4.481 491,944 -0.00(-0.08%)
Oct 23, 2012 4.485 4.488 4.452 4.485 431,671 +0.00(+0.08%)
Oct 19, 2012 4.488 4.488 4.456 4.481 421,923 -0.01(-0.16%)
Oct 18, 2012 4.460 4.488 4.452 4.488 380,015 +0.04(+0.88%)
Oct 17, 2012 4.499 4.499 4.445 4.449 640,310 -0.04(-0.80%)
Oct 16, 2012 4.449 4.485 4.438 4.485 566,634 +0.05(+1.21%)
Oct 15, 2012 4.435 4.442 4.409 4.431 591,255 -0.00(-0.08%)
Oct 12, 2012 4.452 4.452 4.417 4.435 597,323 +0.01(+0.32%)
Oct 11, 2012 4.463 4.463 4.417 4.420 523,480 -0.02(-0.48%)
Oct 10, 2012 4.460 4.488 4.395 4.442 1,048,646 -0.04(-0.88%)
Oct 09, 2012 4.513 4.517 4.470 4.481 483,890 -0.05(-1.11%)
Oct 08, 2012 4.510 4.535 4.510 4.531 522,152 +0.01(+0.16%)
Oct 05, 2012 4.499 4.531 4.499 4.524 519,143 +0.02(+0.40%)
Oct 04, 2012 4.492 4.513 4.485 4.506 668,504 +0.01(+0.16%)
Oct 03, 2012 4.485 4.506 4.485 4.499 683,081 -0.00(-0.08%)
Oct 02, 2012 4.502 4.517 4.495 4.502 866,062 -0.01(-0.32%)
Oct 01, 2012 4.502 4.535 4.502 4.517 787,770 -0.01(-0.24%)
Sep 28, 2012 4.524 4.549 4.485 4.527 1,006,202 -0.01(-0.16%)
Sep 27, 2012 4.560 4.560 4.535 4.535 505,156 -0.00(-0.08%)
Sep 26, 2012 4.560 4.574 4.535 4.538 265,453 -0.03(-0.70%)
Sep 25, 2012 4.578 4.578 4.553 4.570 373,925 +0.01(+0.24%)
Sep 24, 2012 4.560 4.578 4.553 4.560 317,883 -0.01(-0.16%)
Sep 21, 2012 4.560 4.595 4.545 4.567 435,781 +0.03(+0.55%)
Sep 20, 2012 4.542 4.556 4.528 4.542 424,848 -0.03(-0.63%)
Sep 19, 2012 4.574 4.578 4.542 4.570 375,357 +0.00(+0.08%)
Sep 18, 2012 4.538 4.570 4.538 4.567 389,911 +0.02(+0.39%)
Sep 17, 2012 4.524 4.560 4.506 4.549 548,954 +0.03(+0.55%)
Sep 14, 2012 4.531 4.560 4.506 4.524 709,755 +0.02(+0.48%)
Sep 13, 2012 4.517 4.524 4.492 4.502 525,448 +0.00(+0.00%)
Sep 12, 2012 4.517 4.549 4.495 4.502 479,263 +0.00(+0.08%)
Sep 11, 2012 4.502 4.531 4.499 4.499 355,951 -0.03(-0.55%)
Sep 10, 2012 4.513 4.524 4.488 4.524 346,983 +0.03(+0.72%)
Sep 07, 2012 4.506 4.506 4.477 4.492 462,256 -0.04(-0.79%)
Sep 06, 2012 4.502 4.527 4.502 4.527 571,086 +0.02(+0.40%)
Sep 05, 2012 4.510 4.527 4.499 4.510 409,608 -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.