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 (%)
Feb 28, 2013 4.479 4.504 4.454 4.484 568,573 -0.00(-0.04%)
Feb 27, 2013 4.461 4.489 4.443 4.486 650,105 +0.02(+0.40%)
Feb 26, 2013 4.418 4.468 4.418 4.468 757,286 +0.05(+1.05%)
Feb 25, 2013 4.464 4.471 4.421 4.421 677,658 -0.05(-1.20%)
Feb 22, 2013 4.479 4.490 4.450 4.475 608,796 -0.01(-0.24%)
Feb 21, 2013 4.511 4.511 4.439 4.486 633,900 -0.03(-0.63%)
Feb 20, 2013 4.525 4.539 4.482 4.514 505,344 -0.02(-0.47%)
Feb 19, 2013 4.514 4.539 4.479 4.536 664,561 +0.02(+0.40%)
Feb 15, 2013 4.521 4.521 4.493 4.518 448,633 +0.00(+0.08%)
Feb 14, 2013 4.525 4.532 4.496 4.514 532,561 -0.01(-0.24%)
Feb 13, 2013 4.529 4.543 4.511 4.525 720,343 -0.00(-0.08%)
Feb 12, 2013 4.493 4.529 4.482 4.529 827,396 +0.01(+0.32%)
Feb 11, 2013 4.536 4.536 4.489 4.514 670,292 -0.01(-0.24%)
Feb 08, 2013 4.514 4.529 4.500 4.525 870,413 -0.02(-0.39%)
Feb 07, 2013 4.579 4.579 4.536 4.543 570,052 -0.03(-0.70%)
Feb 06, 2013 4.550 4.575 4.550 4.575 464,266 +0.03(+0.63%)
Feb 04, 2013 4.572 4.575 4.518 4.547 607,065 -0.03(-0.55%)
Feb 01, 2013 4.575 4.579 4.561 4.572 530,353 +0.01(+0.16%)
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%)
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.