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 (%)
Apr 30, 2013 4.638 4.646 4.621 4.646 0 +0.01(+0.31%)
Apr 29, 2013 4.599 4.635 4.595 4.631 601,093 +0.01(+0.31%)
Apr 26, 2013 4.610 4.617 4.592 4.617 338,897 +0.00(+0.08%)
Apr 25, 2013 4.588 4.613 4.585 4.613 527,504 +0.03(+0.70%)
Apr 24, 2013 4.560 4.581 4.545 4.581 0 +0.04(+0.79%)
Apr 23, 2013 4.520 4.563 4.520 4.545 780,262 +0.03(+0.63%)
Apr 22, 2013 4.524 4.531 4.499 4.517 388,074 -0.01(-0.16%)
Apr 19, 2013 4.524 4.527 4.495 4.524 465,508 +0.01(+0.16%)
Apr 18, 2013 4.524 4.529 4.492 4.517 395,537 -0.01(-0.24%)
Apr 17, 2013 4.527 4.538 4.513 4.527 605,111 +0.00(+0.00%)
Apr 16, 2013 4.513 4.535 4.499 4.527 574,067 +0.01(+0.32%)
Apr 15, 2013 4.542 4.542 4.477 4.513 693,752 -0.03(-0.63%)
Apr 12, 2013 4.495 4.549 4.492 4.542 678,297 +0.02(+0.47%)
Apr 11, 2013 4.520 4.549 4.502 4.520 551,490 +0.01(+0.32%)
Apr 10, 2013 4.499 4.527 4.492 4.506 664,184 -0.01(-0.32%)
Apr 09, 2013 4.527 4.527 4.502 4.520 553,959 +0.01(+0.32%)
Apr 08, 2013 4.510 4.517 4.481 4.506 551,305 -0.01(-0.32%)
Apr 05, 2013 4.474 4.527 4.445 4.520 690,707 +0.01(+0.16%)
Apr 04, 2013 4.492 4.524 4.485 4.513 492,729 +0.02(+0.40%)
Apr 03, 2013 4.535 4.545 4.495 4.495 867,502 -0.07(-1.57%)
Apr 02, 2013 4.585 4.585 4.542 4.567 596,059 -0.02(-0.39%)
Apr 01, 2013 4.574 4.588 4.563 4.585 338,768 +0.00(+0.08%)
Mar 28, 2013 4.592 4.592 4.545 4.581 677,861 +0.01(+0.16%)
Mar 27, 2013 4.560 4.574 4.556 4.574 424,207 +0.01(+0.16%)
Mar 26, 2013 4.549 4.570 4.540 4.567 540,559 +0.04(+0.79%)
Mar 25, 2013 4.553 4.574 4.527 4.531 550,849 -0.03(-0.55%)
Mar 22, 2013 4.545 4.567 4.542 4.556 690,047 +0.00(+0.00%)
Mar 21, 2013 4.531 4.556 4.527 4.556 808,144 +0.03(+0.63%)
Mar 20, 2013 4.524 4.542 4.502 4.527 573,080 +0.03(+0.56%)
Mar 19, 2013 4.485 4.520 4.470 4.502 591,093 +0.01(+0.16%)
Mar 18, 2013 4.495 4.553 4.481 4.495 739,840 -0.04(-0.87%)
Mar 15, 2013 4.556 4.556 4.506 4.535 674,103 -0.01(-0.16%)
Mar 14, 2013 4.535 4.542 4.524 4.542 439,542 +0.00(+0.00%)
Mar 13, 2013 4.538 4.545 4.524 4.542 403,300 +0.01(+0.16%)
Mar 12, 2013 4.517 4.553 4.513 4.535 445,269 +0.01(+0.24%)
Mar 11, 2013 4.527 4.538 4.513 4.524 427,423 -0.01(-0.28%)
Mar 08, 2013 4.531 4.542 4.499 4.536 470,779 -0.02(-0.35%)
Mar 07, 2013 4.520 4.553 4.517 4.553 542,240 +0.03(+0.63%)
Mar 06, 2013 4.506 4.524 4.506 4.524 579,729 +0.02(+0.40%)
Mar 05, 2013 4.488 4.513 4.488 4.506 642,597 +0.03(+0.64%)
Mar 04, 2013 4.488 4.488 4.446 4.477 509,918 -0.01(-0.16%)
Mar 01, 2013 4.463 4.488 4.445 4.485 474,218 +0.00(+0.04%)
Feb 28, 2013 4.477 4.502 4.452 4.483 568,718 -0.00(-0.04%)
Feb 27, 2013 4.460 4.488 4.442 4.485 650,270 +0.02(+0.40%)
Feb 26, 2013 4.417 4.467 4.417 4.467 757,478 +0.05(+1.05%)
Feb 25, 2013 4.463 4.470 4.420 4.420 677,830 -0.05(-1.20%)
Feb 22, 2013 4.477 4.489 4.449 4.474 608,950 -0.01(-0.24%)
Feb 21, 2013 4.510 4.510 4.438 4.485 634,060 -0.03(-0.63%)
Feb 20, 2013 4.524 4.538 4.481 4.513 505,472 -0.02(-0.47%)
Feb 19, 2013 4.513 4.538 4.477 4.535 664,730 +0.02(+0.40%)
Feb 15, 2013 4.520 4.520 4.492 4.517 448,747 +0.00(+0.08%)
Feb 14, 2013 4.524 4.531 4.495 4.513 532,696 -0.01(-0.24%)
Feb 13, 2013 4.527 4.542 4.510 4.524 720,526 -0.00(-0.08%)
Feb 12, 2013 4.492 4.527 4.481 4.527 827,605 +0.01(+0.32%)
Feb 11, 2013 4.535 4.535 4.488 4.513 670,462 -0.01(-0.24%)
Feb 08, 2013 4.513 4.527 4.499 4.524 870,634 -0.02(-0.39%)
Feb 07, 2013 4.578 4.578 4.535 4.542 570,197 -0.03(-0.70%)
Feb 06, 2013 4.549 4.574 4.549 4.574 464,384 +0.03(+0.63%)
Feb 04, 2013 4.570 4.574 4.517 4.545 607,219 -0.03(-0.55%)
Feb 01, 2013 4.574 4.578 4.560 4.570 530,487 +0.01(+0.16%)
Jan 31, 2013 4.542 4.563 4.524 4.563 554,429 +0.03(+0.63%)
Jan 30, 2013 4.560 4.563 4.520 4.535 528,793 -0.01(-0.31%)
Jan 29, 2013 4.570 4.576 4.542 4.549 646,436 -0.02(-0.47%)
Jan 28, 2013 4.570 4.585 4.549 4.570 515,147 -0.01(-0.23%)
Jan 25, 2013 4.563 4.585 4.549 4.581 606,212 -0.01(-0.23%)
Jan 24, 2013 4.595 4.610 4.578 4.592 533,695 +0.01(+0.23%)
Jan 23, 2013 4.595 4.606 4.578 4.581 611,497 -0.01(-0.23%)
Jan 22, 2013 4.560 4.592 4.560 4.592 502,223 +0.03(+0.63%)
Jan 18, 2013 4.563 4.570 4.545 4.563 315,422 +0.00(+0.00%)
Jan 17, 2013 4.560 4.563 4.538 4.563 570,848 +0.02(+0.47%)
Jan 16, 2013 4.531 4.560 4.528 4.542 542,519 -0.00(-0.08%)
Jan 15, 2013 4.542 4.553 4.528 4.545 676,698 +0.00(+0.08%)
Jan 14, 2013 4.520 4.549 4.520 4.542 615,546 +0.00(+0.00%)
Jan 11, 2013 4.549 4.553 4.520 4.542 565,630 -0.00(-0.08%)
Jan 10, 2013 4.499 4.553 4.499 4.545 892,347 +0.03(+0.71%)
Jan 09, 2013 4.520 4.542 4.502 4.513 505,766 -0.02(-0.39%)
Jan 08, 2013 4.520 4.531 4.485 4.531 552,385 -0.00(-0.08%)
Jan 07, 2013 4.463 4.542 4.463 4.535 930,222 +0.05(+1.20%)
Jan 04, 2013 4.470 4.502 4.463 4.481 725,861 +0.02(+0.48%)
Jan 03, 2013 4.392 4.460 4.392 4.460 756,855 +0.05(+1.22%)
Jan 02, 2013 4.413 4.413 4.342 4.406 399,019 +0.06(+1.48%)
Dec 31, 2012 4.281 4.349 4.281 4.342 700,863 +0.05(+1.25%)
Dec 28, 2012 4.299 4.320 4.282 4.288 545,936 -0.05(-1.07%)
Dec 27, 2012 4.331 4.334 4.274 4.334 576,656 -0.01(-0.31%)
Dec 26, 2012 4.309 4.363 4.299 4.348 481,600 +0.03(+0.65%)
Dec 24, 2012 4.309 4.337 4.306 4.320 534,802 -0.01(-0.17%)
Dec 21, 2012 4.313 4.352 4.313 4.327 732,007 -0.04(-0.82%)
Dec 20, 2012 4.338 4.370 4.331 4.363 480,627 +0.01(+0.25%)
Dec 19, 2012 4.331 4.377 4.331 4.352 575,638 +0.02(+0.56%)
Dec 18, 2012 4.302 4.359 4.302 4.328 805,392 +0.02(+0.43%)
Dec 17, 2012 4.320 4.342 4.305 4.309 659,014 -0.01(-0.25%)
Dec 14, 2012 4.334 4.338 4.306 4.320 539,676 -0.01(-0.25%)
Dec 13, 2012 4.309 4.331 4.306 4.331 708,787 +0.00(+0.08%)
Dec 12, 2012 4.299 4.338 4.299 4.327 665,910 +0.01(+0.33%)
Dec 11, 2012 4.306 4.313 4.299 4.313 667,369 +0.01(+0.17%)
Dec 10, 2012 4.299 4.327 4.284 4.306 614,487 -0.01(-0.33%)
Dec 07, 2012 4.324 4.324 4.274 4.320 626,815 -0.01(-0.33%)
Dec 06, 2012 4.334 4.351 4.327 4.334 507,536 -0.02(-0.41%)
Dec 05, 2012 4.392 4.392 4.345 4.352 525,652 -0.04(-0.98%)
Dec 04, 2012 4.374 4.395 4.363 4.395 312,290 +0.01(+0.24%)
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%)
Sep 04, 2012 4.553 4.553 4.510 4.520 272,986 -0.03(-0.63%)
Aug 31, 2012 4.531 4.553 4.517 4.549 226,496 +0.04(+0.95%)
Aug 30, 2012 4.506 4.538 4.492 4.506 317,307 -0.01(-0.32%)
Aug 29, 2012 4.563 4.563 4.510 4.520 401,672 +0.00(+0.00%)
Aug 27, 2012 4.517 4.535 4.481 4.520 518,804 +0.02(+0.40%)
Aug 24, 2012 4.506 4.517 4.485 4.502 435,898 -0.00(-0.08%)
Aug 23, 2012 4.485 4.510 4.477 4.506 357,850 -0.00(-0.08%)
Aug 22, 2012 4.535 4.545 4.479 4.510 705,857 -0.03(-0.55%)
Aug 21, 2012 4.592 4.592 4.510 4.535 541,284 -0.05(-1.01%)
Aug 20, 2012 4.592 4.592 4.535 4.581 328,416 -0.01(-0.31%)
Aug 17, 2012 4.592 4.617 4.587 4.595 277,455 -0.01(-0.16%)
Aug 16, 2012 4.606 4.606 4.585 4.603 414,493 +0.02(+0.47%)
Aug 15, 2012 4.599 4.599 4.563 4.581 329,076 -0.01(-0.23%)
Aug 14, 2012 4.581 4.613 4.549 4.592 400,381 +0.00(+0.00%)
Aug 13, 2012 4.563 4.592 4.538 4.592 284,585 +0.02(+0.47%)
Aug 10, 2012 4.592 4.592 4.517 4.570 393,619 -0.01(-0.31%)
Aug 09, 2012 4.560 4.585 4.538 4.585 294,101 +0.04(+0.87%)
Aug 08, 2012 4.570 4.581 4.513 4.545 415,505 -0.06(-1.24%)
Aug 07, 2012 4.599 4.610 4.542 4.603 401,818 +0.02(+0.47%)
Aug 06, 2012 4.606 4.613 4.578 4.581 410,092 +0.00(+0.08%)
Aug 03, 2012 4.592 4.603 4.574 4.578 528,315 +0.01(+0.16%)
Aug 02, 2012 4.574 4.578 4.556 4.570 348,930 -0.01(-0.16%)
Aug 01, 2012 4.578 4.578 4.542 4.578 244,551 +0.01(+0.31%)
Jul 31, 2012 4.574 4.574 4.535 4.563 326,190 +0.01(+0.16%)
Jul 30, 2012 4.553 4.567 4.524 4.556 1,149,222 +0.00(+0.08%)
Jul 27, 2012 4.545 4.556 4.513 4.553 352,696 +0.03(+0.55%)
Jul 26, 2012 4.506 4.527 4.499 4.527 427,258 +0.03(+0.64%)
Jul 25, 2012 4.463 4.499 4.454 4.499 291,067 +0.02(+0.40%)
Jul 24, 2012 4.488 4.495 4.442 4.481 355,512 +0.01(+0.32%)
Jul 23, 2012 4.460 4.470 4.435 4.467 558,908 +0.00(+0.08%)
Jul 20, 2012 4.467 4.488 4.445 4.463 368,559 -0.01(-0.32%)
Jul 19, 2012 4.481 4.495 4.463 4.477 418,601 +0.02(+0.40%)
Jul 18, 2012 4.438 4.499 4.438 4.460 370,005 +0.01(+0.16%)
Jul 17, 2012 4.520 4.535 4.435 4.452 509,974 -0.04(-0.95%)
Jul 16, 2012 4.527 4.533 4.477 4.495 343,550 -0.00(-0.08%)
Jul 13, 2012 4.481 4.506 4.457 4.499 366,398 +0.02(+0.40%)
Jul 12, 2012 4.463 4.488 4.438 4.481 269,910 +0.01(+0.16%)
Jul 11, 2012 4.477 4.495 4.449 4.474 326,436 +0.02(+0.48%)
Jul 10, 2012 4.506 4.517 4.442 4.452 358,084 -0.03(-0.64%)
Jul 09, 2012 4.449 4.481 4.424 4.481 346,684 +0.01(+0.32%)
Jul 06, 2012 4.442 4.510 4.442 4.467 301,161 -0.03(-0.64%)
Jul 05, 2012 4.560 4.560 4.470 4.495 321,395 +0.00(+0.00%)
Jul 03, 2012 4.470 4.495 4.445 4.495 248,821 +0.05(+1.04%)
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.