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 (%)
Sep 28, 2018 7.849 7.849 7.761 7.779 236,098 -0.07(-0.90%)
Sep 27, 2018 7.878 7.878 7.785 7.849 227,676 +0.04(+0.53%)
Sep 26, 2018 7.820 7.820 7.779 7.808 118,852 +0.01(+0.08%)
Sep 25, 2018 7.662 7.808 7.662 7.802 327,688 +0.15(+1.91%)
Sep 24, 2018 7.708 7.708 7.644 7.656 430,555 -0.08(-0.99%)
Sep 21, 2018 7.837 7.843 7.714 7.732 588,369 -0.11(-1.35%)
Sep 20, 2018 7.826 7.884 7.814 7.837 345,781 +0.03(+0.34%)
Sep 19, 2018 7.773 7.843 7.738 7.811 294,481 +0.03(+0.34%)
Sep 18, 2018 7.873 7.873 7.773 7.785 403,199 -0.09(-1.12%)
Sep 17, 2018 7.996 8.019 7.832 7.873 323,038 -0.12(-1.54%)
Sep 14, 2018 7.937 8.048 7.878 7.996 321,223 +0.06(+0.81%)
Sep 13, 2018 7.873 7.937 7.867 7.931 267,752 +0.03(+0.44%)
Sep 12, 2018 7.850 7.908 7.827 7.896 394,773 +0.05(+0.59%)
Sep 11, 2018 7.664 7.873 7.664 7.850 768,530 +0.17(+2.20%)
Sep 10, 2018 7.669 7.710 7.664 7.681 321,999 +0.02(+0.30%)
Sep 07, 2018 7.600 7.664 7.600 7.658 256,059 +0.02(+0.30%)
Sep 06, 2018 7.681 7.704 7.600 7.634 247,226 -0.04(-0.53%)
Sep 05, 2018 7.698 7.704 7.588 7.675 349,625 +0.02(+0.23%)
Sep 04, 2018 7.693 7.693 7.640 7.658 361,511 -0.05(-0.68%)
Aug 31, 2018 7.710 7.710 7.710 0 -0.01(-0.15%)
Aug 30, 2018 7.733 7.733 7.687 7.722 291,500 +0.03(+0.42%)
Aug 29, 2018 7.646 7.698 7.646 7.690 213,194 +0.02(+0.27%)
Aug 28, 2018 7.687 7.703 7.640 7.669 203,464 -0.03(-0.38%)
Aug 27, 2018 7.617 7.704 7.611 7.698 358,301 +0.09(+1.15%)
Aug 24, 2018 7.570 7.611 7.559 7.611 200,035 +0.06(+0.85%)
Aug 23, 2018 7.565 7.594 7.547 7.547 182,553 -0.02(-0.23%)
Aug 22, 2018 7.530 7.570 7.512 7.565 200,427 +0.03(+0.39%)
Aug 21, 2018 7.530 7.541 7.514 7.536 303,791 +0.03(+0.39%)
Aug 20, 2018 7.518 7.541 7.495 7.506 277,865 +0.01(+0.08%)
Aug 17, 2018 7.501 7.524 7.466 7.501 183,537 -0.02(-0.23%)
Aug 16, 2018 7.501 7.536 7.495 7.518 240,701 +0.05(+0.70%)
Aug 15, 2018 7.483 7.495 7.442 7.466 262,196 -0.05(-0.70%)
Aug 14, 2018 7.489 7.536 7.466 7.518 165,483 +0.04(+0.54%)
Aug 13, 2018 7.477 7.495 7.466 7.477 235,646 +0.00(+0.00%)
Aug 10, 2018 7.501 7.518 7.454 7.477 324,628 -0.01(-0.16%)
Aug 09, 2018 7.518 7.529 7.472 7.489 279,728 -0.01(-0.08%)
Aug 08, 2018 7.518 7.535 7.483 7.495 360,858 -0.01(-0.08%)
Aug 07, 2018 7.506 7.535 7.495 7.501 338,356 -0.01(-0.15%)
Aug 06, 2018 7.477 7.529 7.477 7.512 299,536 +0.03(+0.46%)
Aug 03, 2018 7.489 7.524 7.477 7.477 282,122 +0.02(+0.23%)
Aug 02, 2018 7.466 7.489 7.460 7.460 251,246 -0.04(-0.53%)
Aug 01, 2018 7.460 7.500 7.449 7.500 158,653 +0.07(+0.92%)
Jul 31, 2018 7.437 7.460 7.414 7.431 304,084 -0.01(-0.08%)
Jul 30, 2018 7.443 7.481 7.431 7.437 297,253 -0.03(-0.46%)
Jul 27, 2018 7.477 7.506 7.437 7.472 198,299 -0.01(-0.08%)
Jul 26, 2018 7.477 7.529 7.443 7.477 428,617 +0.01(+0.15%)
Jul 25, 2018 7.477 7.501 7.454 7.466 439,956 -0.01(-0.08%)
Jul 24, 2018 7.535 7.547 7.472 7.472 337,360 -0.05(-0.61%)
Jul 23, 2018 7.512 7.529 7.483 7.518 312,509 +0.04(+0.54%)
Jul 20, 2018 7.495 7.524 7.466 7.477 310,580 -0.02(-0.31%)
Jul 19, 2018 7.501 7.524 7.460 7.501 296,171 -0.02(-0.31%)
Jul 18, 2018 7.501 7.529 7.466 7.524 297,672 +0.03(+0.46%)
Jul 17, 2018 7.449 7.529 7.449 7.489 379,988 +0.04(+0.54%)
Jul 16, 2018 7.489 7.501 7.425 7.449 317,700 -0.07(-0.92%)
Jul 13, 2018 7.449 7.529 7.431 7.518 417,880 +0.09(+1.17%)
Jul 12, 2018 7.524 7.524 7.431 7.431 303,768 -0.04(-0.54%)
Jul 11, 2018 7.512 7.535 7.449 7.472 479,916 -0.06(-0.76%)
Jul 10, 2018 7.489 7.529 7.454 7.529 334,302 +0.05(+0.61%)
Jul 09, 2018 7.449 7.483 7.380 7.483 405,929 +0.09(+1.24%)
Jul 06, 2018 7.351 7.391 7.317 7.391 220,509 +0.06(+0.86%)
Jul 05, 2018 7.277 7.351 7.260 7.328 331,393 +0.02(+0.34%)
Jul 03, 2018 7.304 7.304 7.304 0 -0.01(-0.10%)
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.