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, 2020 8.752 8.843 8.738 8.843 261,508 +0.09(+1.04%)
Aug 28, 2020 8.738 8.773 8.710 8.752 344,801 +0.04(+0.48%)
Aug 27, 2020 8.689 8.801 8.612 8.710 677,219 +0.06(+0.65%)
Aug 26, 2020 8.591 8.682 8.577 8.654 232,180 +0.05(+0.57%)
Aug 25, 2020 8.675 8.675 8.563 8.605 298,533 -0.06(-0.73%)
Aug 24, 2020 8.717 8.717 8.640 8.668 323,618 -0.05(-0.56%)
Aug 21, 2020 8.717 8.745 8.664 8.717 314,855 -0.01(-0.08%)
Aug 20, 2020 8.654 8.724 8.605 8.724 308,022 +0.07(+0.81%)
Aug 19, 2020 8.661 8.696 8.596 8.654 307,791 -0.03(-0.32%)
Aug 18, 2020 8.626 8.682 8.605 8.682 208,648 +0.08(+0.98%)
Aug 17, 2020 8.542 8.598 8.542 8.598 234,554 +0.04(+0.41%)
Aug 14, 2020 8.563 8.570 8.506 8.563 263,377 +0.00(+0.00%)
Aug 13, 2020 8.549 8.591 8.534 8.563 288,810 +0.05(+0.54%)
Aug 12, 2020 8.489 8.545 8.447 8.517 545,303 +0.08(+0.91%)
Aug 11, 2020 8.482 8.489 8.413 8.440 348,465 -0.04(-0.49%)
Aug 10, 2020 8.475 8.496 8.440 8.482 451,237 +0.04(+0.50%)
Aug 07, 2020 8.433 8.454 8.364 8.440 302,412 +0.00(+0.00%)
Aug 06, 2020 8.406 8.475 8.406 8.440 504,511 +0.06(+0.75%)
Aug 05, 2020 8.378 8.413 8.329 8.378 220,742 +0.05(+0.59%)
Aug 04, 2020 8.315 8.371 8.287 8.329 230,030 +0.02(+0.25%)
Aug 03, 2020 8.141 8.329 8.141 8.308 312,141 +0.14(+1.71%)
Jul 31, 2020 8.183 8.211 8.085 8.169 313,900 +0.01(+0.17%)
Jul 30, 2020 8.113 8.174 8.064 8.155 204,134 +0.01(+0.17%)
Jul 29, 2020 8.050 8.162 8.050 8.141 149,731 +0.10(+1.21%)
Jul 28, 2020 8.050 8.127 8.016 8.043 205,995 -0.06(-0.69%)
Jul 27, 2020 7.953 8.099 7.953 8.099 286,368 +0.15(+1.84%)
Jul 24, 2020 7.988 7.995 7.890 7.953 139,144 -0.03(-0.44%)
Jul 23, 2020 8.106 8.155 7.968 7.988 320,939 -0.13(-1.55%)
Jul 22, 2020 8.106 8.145 8.078 8.113 177,079 +0.01(+0.09%)
Jul 21, 2020 8.127 8.183 8.106 8.106 295,840 +0.01(+0.09%)
Jul 20, 2020 8.050 8.106 8.030 8.099 344,312 +0.07(+0.87%)
Jul 17, 2020 7.960 8.029 7.925 8.029 179,494 +0.05(+0.61%)
Jul 16, 2020 7.946 7.995 7.890 7.981 159,990 +0.01(+0.17%)
Jul 15, 2020 7.918 8.002 7.918 7.967 269,306 +0.07(+0.88%)
Jul 14, 2020 7.876 7.918 7.758 7.897 281,427 -0.03(-0.35%)
Jul 13, 2020 8.064 8.155 7.901 7.925 370,672 -0.09(-1.13%)
Jul 10, 2020 7.939 8.023 7.897 8.016 525,129 +0.10(+1.28%)
Jul 09, 2020 7.859 7.928 7.811 7.915 384,241 +0.08(+0.97%)
Jul 08, 2020 7.956 8.039 7.839 7.839 1,857,226 -0.10(-1.22%)
Jul 07, 2020 7.866 7.981 7.866 7.935 335,999 +0.06(+0.79%)
Jul 06, 2020 7.977 8.080 7.859 7.873 1,628,565 -0.08(-1.04%)
Jul 02, 2020 7.901 7.991 7.901 7.956 246,806 +0.10(+1.32%)
Jul 01, 2020 7.839 7.887 7.830 7.852 264,322 +0.01(+0.18%)
Jun 30, 2020 7.680 7.852 7.680 7.839 168,924 +0.15(+1.89%)
Jun 29, 2020 7.631 7.707 7.604 7.693 273,607 +0.03(+0.36%)
Jun 26, 2020 7.728 7.769 7.652 7.666 248,542 -0.08(-1.07%)
Jun 25, 2020 7.659 7.768 7.610 7.749 412,943 +0.09(+1.17%)
Jun 24, 2020 7.839 7.839 7.610 7.659 313,642 -0.17(-2.12%)
Jun 23, 2020 7.811 7.880 7.811 7.825 229,336 +0.05(+0.62%)
Jun 22, 2020 7.756 7.845 7.742 7.776 252,786 +0.02(+0.27%)
Jun 19, 2020 7.832 7.889 7.756 7.756 406,376 +0.00(+0.00%)
Jun 18, 2020 7.686 7.769 7.686 7.756 139,412 +0.03(+0.45%)
Jun 17, 2020 7.721 7.797 7.673 7.721 246,800 +0.07(+0.90%)
Jun 16, 2020 7.728 7.908 7.597 7.652 377,538 +0.10(+1.28%)
Jun 15, 2020 7.362 7.597 7.292 7.555 337,800 +0.06(+0.83%)
Jun 12, 2020 7.617 7.680 7.417 7.493 363,265 +0.03(+0.37%)
Jun 11, 2020 7.714 7.729 7.410 7.465 626,556 -0.44(-5.55%)
Jun 10, 2020 7.884 7.944 7.842 7.904 334,248 +0.03(+0.35%)
Jun 09, 2020 7.911 7.918 7.822 7.877 447,870 -0.03(-0.35%)
Jun 08, 2020 7.863 7.932 7.856 7.904 296,990 +0.08(+1.05%)
Jun 05, 2020 7.836 7.863 7.794 7.822 369,900 +0.12(+1.60%)
Jun 04, 2020 7.856 7.856 7.657 7.698 613,224 -0.17(-2.18%)
Jun 03, 2020 7.643 7.884 7.637 7.870 610,302 +0.28(+3.71%)
Jun 02, 2020 7.547 7.602 7.493 7.589 272,108 +0.09(+1.19%)
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.