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, 2017 6.274 6.279 6.242 6.269 379,252 +0.04(+0.59%)
Aug 30, 2017 6.200 6.248 6.174 6.232 286,968 +0.08(+1.28%)
Aug 29, 2017 6.121 6.179 6.116 6.153 367,562 +0.00(+0.00%)
Aug 28, 2017 6.200 6.200 6.132 6.153 559,921 -0.04(-0.68%)
Aug 25, 2017 6.258 6.258 6.163 6.195 257,297 +0.02(+0.34%)
Aug 24, 2017 6.205 6.205 6.153 6.174 165,273 +0.00(+0.00%)
Aug 23, 2017 6.142 6.174 6.126 6.174 256,670 +0.03(+0.51%)
Aug 22, 2017 6.111 6.158 6.105 6.142 334,347 +0.05(+0.78%)
Aug 21, 2017 6.100 6.147 6.084 6.095 314,061 -0.01(-0.09%)
Aug 18, 2017 6.116 6.153 6.095 6.100 308,282 -0.02(-0.26%)
Aug 17, 2017 6.174 6.195 6.111 6.116 370,753 -0.05(-0.85%)
Aug 16, 2017 6.205 6.248 6.163 6.169 476,335 -0.04(-0.59%)
Aug 15, 2017 6.216 6.226 6.184 6.205 342,377 -0.01(-0.17%)
Aug 14, 2017 6.163 6.269 6.163 6.216 391,665 +0.06(+1.03%)
Aug 11, 2017 5.984 6.163 5.958 6.153 1,193,940 +0.21(+3.55%)
Aug 10, 2017 6.137 6.169 5.942 5.942 1,340,519 -0.24(-3.84%)
Aug 09, 2017 6.174 6.237 6.171 6.179 512,096 -0.05(-0.76%)
Aug 08, 2017 6.274 6.295 6.216 6.226 403,754 -0.04(-0.67%)
Aug 07, 2017 6.290 6.290 6.248 6.269 448,828 +0.02(+0.25%)
Aug 04, 2017 6.263 6.237 6.253 436,550 -0.01(-0.08%)
Aug 03, 2017 6.300 6.310 6.243 6.258 526,589 -0.04(-0.58%)
Aug 02, 2017 6.321 6.321 6.258 6.295 492,237 +0.00(+0.00%)
Aug 01, 2017 6.305 6.337 6.279 6.295 547,880 +0.00(+0.00%)
Jul 31, 2017 6.321 6.347 6.284 6.295 458,790 -0.04(-0.58%)
Jul 28, 2017 6.347 6.347 6.295 6.331 277,940 +0.01(+0.17%)
Jul 27, 2017 6.321 6.331 6.284 6.321 273,598 +0.02(+0.33%)
Jul 26, 2017 6.248 6.316 6.248 6.300 333,569 +0.03(+0.42%)
Jul 25, 2017 6.269 6.284 6.269 6.274 309,435 +0.03(+0.42%)
Jul 24, 2017 6.263 6.279 6.216 6.248 342,949 -0.02(-0.33%)
Jul 21, 2017 6.279 6.295 6.248 6.269 282,480 -0.02(-0.25%)
Jul 20, 2017 6.310 6.251 6.284 388,766 +0.02(+0.33%)
Jul 19, 2017 6.243 6.263 6.206 6.263 485,700 +0.05(+0.84%)
Jul 18, 2017 6.216 6.222 6.196 6.211 236,954 +0.02(+0.34%)
Jul 17, 2017 6.169 6.211 6.169 6.190 514,803 +0.01(+0.17%)
Jul 14, 2017 6.154 6.209 6.138 6.180 587,027 +0.04(+0.60%)
Jul 13, 2017 6.190 6.190 6.122 6.143 368,128 -0.01(-0.17%)
Jul 12, 2017 6.180 6.180 6.138 6.154 461,811 +0.03(+0.51%)
Jul 11, 2017 6.128 6.148 6.107 6.122 350,541 +0.01(+0.17%)
Jul 10, 2017 6.190 6.190 6.086 6.112 993,227 -0.05(-0.85%)
Jul 07, 2017 6.180 6.180 6.138 6.164 494,704 +0.03(+0.43%)
Jul 06, 2017 6.216 6.216 6.124 6.138 603,111 -0.05(-0.75%)
Jul 05, 2017 6.190 6.195 6.148 6.185 407,824 +0.03(+0.42%)
Jul 03, 2017 6.190 6.190 6.138 6.159 287,437 +0.03(+0.42%)
Jun 30, 2017 6.122 6.179 6.092 6.133 363,482 +0.04(+0.68%)
Jun 29, 2017 6.159 6.159 6.055 6.091 404,990 -0.04(-0.59%)
Jun 28, 2017 6.081 6.136 6.081 6.128 256,679 +0.07(+1.11%)
Jun 27, 2017 6.122 6.122 6.055 6.060 481,895 -0.03(-0.51%)
Jun 26, 2017 6.081 6.148 6.059 6.091 398,374 +0.04(+0.60%)
Jun 23, 2017 6.081 6.122 6.055 6.055 563,655 -0.04(-0.60%)
Jun 22, 2017 6.154 6.195 6.081 6.091 1,620,174 -0.07(-1.09%)
Jun 21, 2017 6.200 6.205 6.154 6.159 396,957 -0.03(-0.50%)
Jun 20, 2017 6.226 6.226 6.154 6.190 347,520 -0.02(-0.25%)
Jun 19, 2017 6.169 6.211 6.159 6.205 408,824 +0.08(+1.27%)
Jun 16, 2017 6.148 6.148 6.081 6.128 360,390 +0.04(+0.60%)
Jun 15, 2017 6.128 6.128 6.045 6.091 422,844 -0.02(-0.25%)
Jun 14, 2017 6.174 6.174 6.071 6.107 351,882 -0.01(-0.17%)
Jun 13, 2017 6.117 6.143 6.093 6.117 274,768 +0.05(+0.85%)
Jun 12, 2017 6.091 6.097 6.029 6.066 448,940 -0.04(-0.68%)
Jun 09, 2017 6.195 6.205 6.081 6.107 356,183 -0.07(-1.09%)
Jun 08, 2017 6.236 6.236 6.140 6.174 473,630 -0.02(-0.25%)
Jun 07, 2017 6.216 6.216 6.148 6.190 592,445 +0.04(+0.67%)
Jun 06, 2017 6.154 6.154 6.118 6.149 423,530 +0.03(+0.42%)
Jun 05, 2017 6.149 6.154 6.113 6.123 283,262 +0.01(+0.17%)
Jun 02, 2017 6.113 6.154 6.097 6.113 318,683 +0.02(+0.25%)
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.