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 (%)
Sep 30, 2019 7.091 7.110 7.033 7.084 182,323 -0.01(-0.09%)
Sep 27, 2019 7.136 7.136 7.084 7.091 145,029 -0.05(-0.63%)
Sep 26, 2019 7.168 7.206 7.116 7.136 242,301 -0.05(-0.72%)
Sep 25, 2019 7.206 7.287 7.148 7.187 177,336 -0.02(-0.27%)
Sep 24, 2019 7.239 7.277 7.181 7.206 122,540 -0.03(-0.36%)
Sep 23, 2019 7.155 7.245 7.142 7.232 337,907 +0.05(+0.72%)
Sep 20, 2019 7.213 7.252 7.181 7.181 293,785 -0.01(-0.09%)
Sep 19, 2019 7.181 7.213 7.161 7.187 199,131 +0.03(+0.36%)
Sep 18, 2019 7.181 7.194 7.148 7.161 245,434 -0.03(-0.36%)
Sep 17, 2019 7.194 7.213 7.174 7.187 172,814 +0.00(+0.00%)
Sep 16, 2019 7.187 7.213 7.168 7.187 190,655 -0.02(-0.27%)
Sep 13, 2019 7.309 7.309 7.206 7.206 242,388 -0.06(-0.84%)
Sep 12, 2019 7.248 7.293 7.229 7.268 266,224 +0.04(+0.53%)
Sep 11, 2019 7.165 7.255 7.152 7.229 266,758 +0.06(+0.89%)
Sep 10, 2019 7.204 7.204 7.159 7.165 214,609 -0.04(-0.62%)
Sep 09, 2019 7.197 7.210 7.153 7.210 160,619 +0.01(+0.09%)
Sep 06, 2019 7.165 7.242 7.165 7.204 434,923 +0.04(+0.54%)
Sep 05, 2019 7.185 7.191 7.146 7.165 256,194 +0.01(+0.09%)
Sep 04, 2019 7.089 7.159 7.089 7.159 259,990 +0.07(+0.99%)
Sep 03, 2019 7.063 7.114 7.044 7.089 153,923 +0.00(+0.00%)
Aug 30, 2019 7.127 7.127 7.018 7.089 178,349 +0.00(+0.00%)
Aug 29, 2019 7.076 7.127 7.069 7.089 161,523 +0.08(+1.09%)
Aug 28, 2019 7.057 7.065 7.012 7.012 122,706 -0.04(-0.63%)
Aug 27, 2019 7.108 7.133 7.057 7.057 224,370 -0.03(-0.36%)
Aug 26, 2019 7.108 7.146 7.082 7.082 203,343 -0.01(-0.18%)
Aug 23, 2019 7.140 7.153 7.047 7.095 236,860 -0.06(-0.80%)
Aug 22, 2019 7.185 7.223 7.057 7.153 244,046 +0.00(+0.00%)
Aug 21, 2019 7.197 7.223 7.146 7.153 250,709 -0.01(-0.18%)
Aug 20, 2019 7.114 7.172 7.114 7.165 188,323 +0.08(+1.08%)
Aug 19, 2019 7.063 7.121 7.058 7.089 142,750 +0.06(+0.91%)
Aug 16, 2019 7.057 7.146 7.012 7.025 194,933 +0.04(+0.64%)
Aug 15, 2019 7.012 7.050 6.961 6.980 305,369 -0.02(-0.27%)
Aug 14, 2019 7.133 7.165 6.980 6.999 317,711 -0.17(-2.32%)
Aug 13, 2019 7.082 7.191 7.063 7.165 238,258 +0.10(+1.36%)
Aug 12, 2019 7.082 7.089 7.025 7.069 237,813 -0.04(-0.63%)
Aug 09, 2019 7.165 7.172 7.100 7.114 188,049 -0.02(-0.22%)
Aug 08, 2019 7.098 7.188 7.095 7.130 273,139 +0.04(+0.54%)
Aug 07, 2019 7.086 7.118 7.055 7.092 287,731 -0.04(-0.53%)
Aug 06, 2019 7.048 7.149 7.048 7.130 250,518 +0.11(+1.54%)
Aug 05, 2019 7.130 7.137 7.010 7.022 380,738 -0.18(-2.55%)
Aug 02, 2019 7.219 7.219 7.149 7.206 188,694 -0.03(-0.35%)
Aug 01, 2019 7.263 7.308 7.232 7.232 190,524 -0.01(-0.09%)
Jul 31, 2019 7.308 7.346 7.187 7.238 475,293 -0.06(-0.87%)
Jul 30, 2019 7.289 7.308 7.282 7.301 112,412 +0.01(+0.09%)
Jul 29, 2019 7.301 7.320 7.251 7.295 199,642 -0.03(-0.35%)
Jul 26, 2019 7.263 7.321 7.263 7.321 165,521 +0.04(+0.61%)
Jul 25, 2019 7.282 7.301 7.270 7.276 235,952 -0.01(-0.17%)
Jul 24, 2019 7.257 7.295 7.251 7.289 215,032 +0.03(+0.44%)
Jul 23, 2019 7.219 7.270 7.219 7.257 277,370 +0.04(+0.53%)
Jul 22, 2019 7.213 7.263 7.206 7.219 344,889 +0.01(+0.09%)
Jul 19, 2019 7.225 7.243 7.143 7.213 294,312 +0.01(+0.18%)
Jul 18, 2019 7.200 7.200 7.143 7.200 231,006 +0.01(+0.18%)
Jul 17, 2019 7.175 7.194 7.124 7.187 292,206 +0.01(+0.18%)
Jul 16, 2019 7.162 7.187 7.128 7.175 218,218 +0.03(+0.44%)
Jul 15, 2019 7.118 7.149 7.111 7.143 206,354 +0.04(+0.54%)
Jul 12, 2019 7.168 7.175 7.105 7.105 257,267 -0.07(-0.97%)
Jul 11, 2019 7.219 7.225 7.150 7.175 272,279 +0.02(+0.22%)
Jul 10, 2019 7.165 7.190 7.140 7.159 249,227 +0.03(+0.44%)
Jul 09, 2019 7.089 7.146 7.071 7.127 270,778 +0.04(+0.62%)
Jul 08, 2019 7.083 7.108 7.058 7.083 261,082 +0.01(+0.18%)
Jul 05, 2019 7.033 7.077 7.008 7.071 209,492 +0.04(+0.63%)
Jul 03, 2019 7.089 7.089 7.020 7.027 205,521 -0.03(-0.45%)
Jul 02, 2019 7.014 7.058 7.008 7.058 234,455 +0.04(+0.63%)
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.