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 (%)
Jun 29, 2018 7.264 7.338 7.255 7.298 281,742 +0.03(+0.39%)
Jun 28, 2018 7.315 7.327 7.218 7.269 334,243 -0.02(-0.24%)
Jun 27, 2018 7.315 7.332 7.281 7.286 268,123 -0.03(-0.39%)
Jun 26, 2018 7.292 7.344 7.252 7.315 218,903 +0.02(+0.31%)
Jun 25, 2018 7.390 7.390 7.255 7.292 388,055 -0.07(-1.01%)
Jun 22, 2018 7.384 7.401 7.361 7.367 268,172 -0.03(-0.46%)
Jun 21, 2018 7.447 7.447 7.372 7.401 403,012 +0.00(+0.00%)
Jun 20, 2018 7.332 7.435 7.304 7.401 591,169 +0.10(+1.33%)
Jun 19, 2018 7.275 7.327 7.258 7.304 422,995 -0.01(-0.08%)
Jun 18, 2018 7.201 7.309 7.201 7.309 303,015 +0.01(+0.16%)
Jun 15, 2018 7.309 7.298 7.298 273,238 +0.00(+0.00%)
Jun 14, 2018 7.258 7.309 7.235 7.298 341,593 +0.09(+1.19%)
Jun 13, 2018 7.246 7.275 7.206 7.212 233,370 -0.04(-0.55%)
Jun 12, 2018 7.218 7.275 7.218 7.252 224,142 +0.02(+0.32%)
Jun 11, 2018 7.229 7.258 7.206 7.229 257,141 +0.02(+0.32%)
Jun 08, 2018 7.178 7.223 7.172 7.206 323,897 +0.03(+0.48%)
Jun 07, 2018 7.184 7.184 7.138 7.172 333,216 +0.01(+0.16%)
Jun 06, 2018 7.167 7.104 7.161 451,347 +0.00(+0.05%)
Jun 05, 2018 7.121 7.172 7.081 7.157 515,059 +0.05(+0.66%)
Jun 04, 2018 7.064 7.110 7.041 7.110 252,205 +0.09(+1.21%)
Jun 01, 2018 7.013 7.053 6.996 7.024 280,504 +0.02(+0.24%)
May 31, 2018 6.973 7.013 6.973 7.007 209,606 +0.02(+0.24%)
May 30, 2018 6.985 7.024 6.956 6.990 342,346 +0.00(+0.04%)
May 29, 2018 6.939 6.990 6.922 6.987 602,368 -0.01(-0.12%)
May 25, 2018 6.996 6.996 6.996 0 +0.05(+0.65%)
May 24, 2018 6.956 6.979 6.923 6.951 207,969 -0.03(-0.41%)
May 23, 2018 6.905 6.979 6.905 6.979 361,526 +0.04(+0.57%)
May 22, 2018 6.905 6.956 6.894 6.939 368,145 +0.01(+0.16%)
May 21, 2018 6.928 6.962 6.911 6.928 279,584 +0.01(+0.16%)
May 18, 2018 6.894 6.933 6.877 6.916 261,478 +0.02(+0.33%)
May 17, 2018 6.871 6.916 6.864 6.894 307,941 +0.02(+0.33%)
May 16, 2018 6.791 6.877 6.757 6.871 216,461 +0.10(+1.43%)
May 15, 2018 6.848 6.877 6.746 6.774 835,341 -0.08(-1.16%)
May 14, 2018 6.877 6.905 6.848 6.854 215,289 -0.02(-0.33%)
May 11, 2018 6.933 6.944 6.860 6.877 400,898 +0.00(+0.00%)
May 10, 2018 6.894 6.922 6.877 6.877 444,952 -0.02(-0.33%)
May 09, 2018 6.860 6.933 6.843 6.899 367,772 +0.03(+0.49%)
May 08, 2018 6.905 6.922 6.837 6.865 429,599 -0.04(-0.57%)
May 07, 2018 6.894 6.905 6.876 6.905 338,138 +0.03(+0.49%)
May 04, 2018 6.803 6.905 6.787 6.871 379,987 +0.06(+0.83%)
May 03, 2018 6.815 6.837 6.742 6.815 577,440 -0.02(-0.25%)
May 02, 2018 6.854 6.854 6.812 6.832 277,651 -0.01(-0.16%)
May 01, 2018 6.820 6.843 6.786 6.843 246,345 +0.01(+0.17%)
Apr 30, 2018 6.837 6.848 6.786 6.832 303,193 +0.00(+0.00%)
Apr 27, 2018 6.809 6.848 6.775 6.832 517,311 +0.06(+0.83%)
Apr 26, 2018 6.775 6.786 6.747 6.775 293,808 +0.06(+0.84%)
Apr 25, 2018 6.741 6.741 6.634 6.719 481,094 -0.04(-0.58%)
Apr 24, 2018 6.832 6.832 6.713 6.758 442,071 -0.03(-0.42%)
Apr 23, 2018 6.770 6.815 6.751 6.786 354,867 +0.03(+0.50%)
Apr 20, 2018 6.758 6.781 6.731 6.753 311,703 -0.02(-0.25%)
Apr 19, 2018 6.775 6.786 6.741 6.770 277,394 +0.01(+0.08%)
Apr 18, 2018 6.803 6.826 6.758 6.764 428,325 +0.00(+0.00%)
Apr 17, 2018 6.747 6.781 6.747 6.764 373,466 +0.03(+0.42%)
Apr 16, 2018 6.696 6.741 6.674 6.736 312,590 +0.05(+0.76%)
Apr 13, 2018 6.696 6.702 6.669 6.685 257,566 -0.01(-0.08%)
Apr 12, 2018 6.713 6.713 6.654 6.691 319,758 -0.01(-0.17%)
Apr 11, 2018 6.685 6.708 6.685 6.702 330,158 +0.03(+0.40%)
Apr 10, 2018 6.696 6.708 6.646 6.675 336,262 +0.03(+0.44%)
Apr 09, 2018 6.652 6.691 6.618 6.646 445,059 +0.04(+0.59%)
Apr 06, 2018 6.601 6.646 6.573 6.607 373,578 -0.01(-0.08%)
Apr 05, 2018 6.618 6.618 6.551 6.612 460,801 +0.02(+0.34%)
Apr 04, 2018 6.478 6.590 6.478 6.590 359,870 +0.04(+0.68%)
Apr 03, 2018 6.551 6.557 6.484 6.545 349,776 +0.04(+0.69%)
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.