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 (%)
Jul 31, 2019 7.306 7.344 7.185 7.236 475,414 -0.06(-0.87%)
Jul 30, 2019 7.287 7.306 7.281 7.300 112,441 +0.01(+0.09%)
Jul 29, 2019 7.300 7.319 7.249 7.293 199,692 -0.03(-0.35%)
Jul 26, 2019 7.262 7.319 7.262 7.319 165,563 +0.04(+0.61%)
Jul 25, 2019 7.281 7.300 7.268 7.274 236,012 -0.01(-0.17%)
Jul 24, 2019 7.255 7.293 7.249 7.287 215,087 +0.03(+0.44%)
Jul 23, 2019 7.217 7.268 7.217 7.255 277,441 +0.04(+0.53%)
Jul 22, 2019 7.211 7.262 7.205 7.217 344,976 +0.01(+0.09%)
Jul 19, 2019 7.224 7.241 7.141 7.211 294,387 +0.01(+0.18%)
Jul 18, 2019 7.198 7.198 7.141 7.198 231,064 +0.01(+0.18%)
Jul 17, 2019 7.173 7.192 7.122 7.185 292,280 +0.01(+0.18%)
Jul 16, 2019 7.160 7.185 7.127 7.173 218,273 +0.03(+0.44%)
Jul 15, 2019 7.116 7.147 7.109 7.141 206,406 +0.04(+0.54%)
Jul 12, 2019 7.166 7.173 7.103 7.103 257,332 -0.07(-0.97%)
Jul 11, 2019 7.217 7.224 7.148 7.173 272,348 +0.02(+0.22%)
Jul 10, 2019 7.163 7.188 7.138 7.157 249,290 +0.03(+0.44%)
Jul 09, 2019 7.088 7.144 7.069 7.125 270,847 +0.04(+0.62%)
Jul 08, 2019 7.081 7.107 7.056 7.081 261,148 +0.01(+0.18%)
Jul 05, 2019 7.031 7.075 7.006 7.069 209,545 +0.04(+0.63%)
Jul 03, 2019 7.088 7.088 7.018 7.025 205,573 -0.03(-0.45%)
Jul 02, 2019 7.012 7.056 7.006 7.056 234,514 +0.04(+0.63%)
Jul 01, 2019 7.000 7.025 6.981 7.012 340,920 +0.07(+1.00%)
Jun 28, 2019 6.905 6.956 6.905 6.943 219,395 +0.08(+1.10%)
Jun 27, 2019 6.880 6.899 6.848 6.867 208,711 +0.01(+0.18%)
Jun 26, 2019 6.842 6.880 6.817 6.855 220,888 +0.01(+0.18%)
Jun 25, 2019 6.930 6.930 6.804 6.842 228,366 -0.08(-1.18%)
Jun 24, 2019 6.949 6.956 6.893 6.924 311,385 +0.02(+0.27%)
Jun 21, 2019 6.893 6.962 6.867 6.905 277,540 +0.01(+0.09%)
Jun 20, 2019 6.911 6.937 6.874 6.899 334,773 +0.04(+0.64%)
Jun 19, 2019 6.811 6.855 6.790 6.855 178,254 +0.05(+0.74%)
Jun 18, 2019 6.779 6.804 6.729 6.804 335,715 +0.08(+1.12%)
Jun 17, 2019 6.767 6.776 6.723 6.729 291,161 -0.01(-0.19%)
Jun 14, 2019 6.798 6.798 6.729 6.741 195,406 -0.06(-0.93%)
Jun 13, 2019 6.848 6.848 6.779 6.804 247,103 +0.00(+0.05%)
Jun 12, 2019 6.764 6.826 6.758 6.801 359,846 +0.05(+0.74%)
Jun 11, 2019 6.695 6.764 6.695 6.751 412,918 +0.07(+1.12%)
Jun 10, 2019 6.689 6.726 6.670 6.676 272,225 +0.02(+0.28%)
Jun 07, 2019 6.639 6.699 6.633 6.658 372,271 +0.02(+0.28%)
Jun 06, 2019 6.645 6.658 6.589 6.639 408,616 -0.01(-0.09%)
Jun 05, 2019 6.651 6.661 6.583 6.645 273,029 +0.02(+0.38%)
Jun 04, 2019 6.539 6.633 6.520 6.620 275,013 +0.11(+1.73%)
Jun 03, 2019 6.676 6.676 6.477 6.508 353,042 -0.07(-1.04%)
May 31, 2019 6.626 6.626 6.564 6.576 276,201 -0.07(-1.03%)
May 30, 2019 6.589 6.664 6.589 6.645 291,489 +0.04(+0.66%)
May 29, 2019 6.626 6.645 6.576 6.601 350,447 -0.04(-0.56%)
May 28, 2019 6.670 6.682 6.626 6.639 237,355 -0.01(-0.19%)
May 24, 2019 6.670 6.714 6.633 6.651 591,951 +0.00(+0.00%)
May 23, 2019 6.676 6.703 6.614 6.651 412,250 -0.06(-0.93%)
May 22, 2019 6.751 6.783 6.701 6.714 434,170 -0.04(-0.65%)
May 21, 2019 6.776 6.857 6.751 6.758 442,586 +0.00(+0.00%)
May 20, 2019 6.876 6.895 6.745 6.758 439,885 -0.12(-1.73%)
May 17, 2019 6.901 6.901 6.826 6.876 221,921 -0.04(-0.54%)
May 16, 2019 6.864 6.932 6.801 6.914 309,649 +0.06(+0.82%)
May 15, 2019 6.795 6.864 6.776 6.857 225,753 +0.04(+0.64%)
May 14, 2019 6.739 6.826 6.739 6.814 220,358 +0.08(+1.21%)
May 13, 2019 6.808 6.827 6.720 6.733 554,136 -0.14(-2.09%)
May 10, 2019 6.914 6.957 6.826 6.876 410,058 -0.05(-0.68%)
May 09, 2019 6.929 6.935 6.861 6.923 331,185 -0.02(-0.27%)
May 08, 2019 6.966 6.973 6.929 6.942 263,338 +0.01(+0.09%)
May 07, 2019 6.991 6.991 6.911 6.935 457,146 -0.06(-0.89%)
May 06, 2019 6.898 6.997 6.880 6.997 501,593 +0.06(+0.80%)
May 03, 2019 6.873 6.954 6.867 6.942 371,092 +0.07(+1.08%)
May 02, 2019 6.873 6.935 6.861 6.867 239,725 -0.01(-0.18%)
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.