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 (%)
Aug 31, 2016 5.335 5.352 5.269 5.279 572,393 -0.06(-1.15%)
Aug 30, 2016 5.373 5.411 5.331 5.340 337,036 -0.04(-0.79%)
Aug 29, 2016 5.421 5.430 5.369 5.383 397,858 -0.02(-0.34%)
Aug 26, 2016 5.359 5.416 5.355 5.401 416,030 +0.04(+0.79%)
Aug 25, 2016 5.359 5.378 5.350 5.359 234,649 -0.02(-0.45%)
Aug 24, 2016 5.387 5.397 5.350 5.383 293,067 +0.00(+0.09%)
Aug 23, 2016 5.364 5.383 5.359 5.378 244,767 +0.04(+0.80%)
Aug 22, 2016 5.359 5.364 5.326 5.335 342,824 -0.03(-0.53%)
Aug 19, 2016 5.373 5.378 5.340 5.364 327,457 -0.04(-0.70%)
Aug 18, 2016 5.350 5.411 5.331 5.402 308,056 +0.06(+1.15%)
Aug 17, 2016 5.354 5.359 5.331 5.340 367,375 +0.00(+0.09%)
Aug 16, 2016 5.298 5.350 5.298 5.335 470,348 +0.02(+0.36%)
Aug 15, 2016 5.298 5.321 5.279 5.316 461,918 +0.05(+0.99%)
Aug 12, 2016 5.279 5.290 5.241 5.264 292,674 +0.00(+0.00%)
Aug 11, 2016 5.236 5.302 5.227 5.264 510,942 +0.03(+0.54%)
Aug 10, 2016 5.269 5.274 5.222 5.236 806,641 -0.03(-0.63%)
Aug 09, 2016 5.260 5.293 5.247 5.269 280,988 +0.00(+0.00%)
Aug 08, 2016 5.316 5.326 5.231 5.269 463,014 -0.03(-0.63%)
Aug 05, 2016 5.265 5.321 5.265 5.302 339,285 +0.05(+0.89%)
Aug 04, 2016 5.251 5.269 5.241 5.255 283,299 +0.01(+0.27%)
Aug 03, 2016 5.227 5.274 5.220 5.241 423,657 +0.01(+0.18%)
Aug 02, 2016 5.326 5.344 5.208 5.232 442,961 -0.09(-1.76%)
Aug 01, 2016 5.373 5.377 5.318 5.326 327,094 -0.04(-0.79%)
Jul 29, 2016 5.391 5.392 5.335 5.368 509,174 -0.02(-0.44%)
Jul 28, 2016 5.354 5.396 5.348 5.391 470,144 +0.05(+0.88%)
Jul 27, 2016 5.387 5.387 5.302 5.345 537,054 +0.07(+1.24%)
Jul 26, 2016 5.288 5.307 5.255 5.279 308,645 +0.00(+0.09%)
Jul 25, 2016 5.326 5.330 5.265 5.274 456,166 -0.05(-0.88%)
Jul 22, 2016 5.284 5.321 5.270 5.321 283,386 +0.03(+0.62%)
Jul 21, 2016 5.284 5.316 5.255 5.288 314,043 +0.00(+0.00%)
Jul 20, 2016 5.190 5.306 5.190 5.288 764,652 +0.11(+2.08%)
Jul 19, 2016 5.190 5.203 5.166 5.180 260,924 -0.01(-0.27%)
Jul 18, 2016 5.119 5.223 5.119 5.194 641,573 +0.07(+1.37%)
Jul 15, 2016 5.138 5.190 5.110 5.124 432,318 -0.01(-0.27%)
Jul 14, 2016 5.166 5.180 5.091 5.138 594,105 -0.02(-0.45%)
Jul 13, 2016 5.227 5.255 5.140 5.162 519,707 -0.08(-1.43%)
Jul 12, 2016 5.133 5.265 5.124 5.237 704,046 +0.10(+2.01%)
Jul 11, 2016 5.115 5.185 5.096 5.133 879,873 +0.01(+0.18%)
Jul 08, 2016 5.091 5.124 5.086 5.124 484,159 +0.08(+1.68%)
Jul 07, 2016 5.007 5.072 5.007 5.040 526,000 +0.05(+1.02%)
Jul 05, 2016 4.951 4.998 4.949 4.988 752,623 +0.04(+0.85%)
Jul 01, 2016 4.937 4.947 4.947 4.947 474,511 +0.01(+0.28%)
Jun 30, 2016 4.900 4.951 4.881 4.933 534,933 +0.04(+0.76%)
Jun 29, 2016 4.858 4.909 4.844 4.895 384,743 +0.04(+0.77%)
Jun 28, 2016 4.798 4.863 4.798 4.858 452,984 +0.10(+2.05%)
Jun 27, 2016 4.761 4.793 4.733 4.761 421,738 -0.04(-0.78%)
Jun 24, 2016 4.788 4.877 4.737 4.798 1,185,627 -0.13(-2.55%)
Jun 23, 2016 4.858 4.928 4.849 4.923 464,176 +0.08(+1.73%)
Jun 22, 2016 4.840 4.858 4.830 4.840 321,904 -0.02(-0.48%)
Jun 21, 2016 4.849 4.872 4.834 4.863 297,669 +0.00(+0.10%)
Jun 20, 2016 4.826 4.867 4.826 4.858 283,844 +0.04(+0.82%)
Jun 17, 2016 4.793 4.826 4.784 4.819 245,031 +0.01(+0.15%)
Jun 16, 2016 4.761 4.826 4.747 4.812 610,569 +0.02(+0.49%)
Jun 15, 2016 4.770 4.798 4.747 4.788 486,512 +0.04(+0.78%)
Jun 14, 2016 4.765 4.791 4.723 4.751 417,940 -0.02(-0.39%)
Jun 13, 2016 4.807 4.821 4.770 4.770 445,537 -0.04(-0.77%)
Jun 10, 2016 4.830 4.844 4.788 4.807 398,129 -0.05(-1.10%)
Jun 09, 2016 4.867 4.886 4.840 4.861 504,208 -0.02(-0.43%)
Jun 08, 2016 4.858 4.886 4.849 4.881 631,236 +0.06(+1.16%)
Jun 07, 2016 4.793 4.835 4.789 4.826 517,255 +0.03(+0.58%)
Jun 06, 2016 4.784 4.812 4.766 4.798 435,494 +0.01(+0.29%)
Jun 03, 2016 4.729 4.803 4.729 4.784 459,072 +0.04(+0.78%)
Jun 02, 2016 4.757 4.770 4.747 4.747 459,114 -0.02(-0.48%)
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.