Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.14 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 4.680 4.688 4.662 4.688 0 +0.01(+0.31%)
Apr 29, 2013 4.641 4.677 4.637 4.673 595,697 +0.01(+0.31%)
Apr 26, 2013 4.652 4.659 4.633 4.659 335,854 +0.00(+0.08%)
Apr 25, 2013 4.630 4.655 4.626 4.655 522,768 +0.03(+0.70%)
Apr 24, 2013 4.601 4.623 4.587 4.623 0 +0.04(+0.79%)
Apr 23, 2013 4.561 4.605 4.561 4.587 773,258 +0.03(+0.63%)
Apr 22, 2013 4.565 4.572 4.540 4.558 384,591 -0.01(-0.16%)
Apr 19, 2013 4.565 4.569 4.536 4.565 461,329 +0.01(+0.16%)
Apr 18, 2013 4.565 4.570 4.532 4.558 391,987 -0.01(-0.24%)
Apr 17, 2013 4.569 4.579 4.554 4.569 599,679 +0.00(+0.00%)
Apr 16, 2013 4.554 4.576 4.540 4.569 568,914 +0.01(+0.32%)
Apr 15, 2013 4.583 4.583 4.518 4.554 687,524 -0.03(-0.63%)
Apr 12, 2013 4.536 4.590 4.532 4.583 672,208 +0.02(+0.47%)
Apr 11, 2013 4.561 4.590 4.543 4.561 546,539 +0.01(+0.32%)
Apr 10, 2013 4.540 4.569 4.532 4.547 658,222 -0.01(-0.32%)
Apr 09, 2013 4.569 4.569 4.543 4.561 548,986 +0.01(+0.32%)
Apr 08, 2013 4.550 4.558 4.522 4.547 546,356 -0.01(-0.32%)
Apr 05, 2013 4.514 4.569 4.486 4.561 684,506 +0.01(+0.16%)
Apr 04, 2013 4.532 4.565 4.525 4.554 488,306 +0.02(+0.40%)
Apr 03, 2013 4.576 4.587 4.536 4.536 859,715 -0.07(-1.57%)
Apr 02, 2013 4.626 4.626 4.583 4.608 590,709 -0.02(-0.39%)
Apr 01, 2013 4.615 4.630 4.605 4.626 335,727 +0.00(+0.08%)
Mar 28, 2013 4.633 4.633 4.587 4.623 671,776 +0.01(+0.16%)
Mar 27, 2013 4.601 4.615 4.597 4.615 420,399 +0.01(+0.16%)
Mar 26, 2013 4.590 4.612 4.582 4.608 535,707 +0.04(+0.79%)
Mar 25, 2013 4.594 4.615 4.569 4.572 545,905 -0.03(-0.55%)
Mar 22, 2013 4.587 4.608 4.583 4.597 683,852 +0.00(+0.00%)
Mar 21, 2013 4.572 4.597 4.569 4.597 800,889 +0.03(+0.63%)
Mar 20, 2013 4.565 4.583 4.543 4.569 567,935 +0.03(+0.56%)
Mar 19, 2013 4.525 4.561 4.511 4.543 585,787 +0.01(+0.16%)
Mar 18, 2013 4.536 4.594 4.522 4.536 733,198 -0.04(-0.87%)
Mar 15, 2013 4.597 4.597 4.547 4.576 668,051 -0.01(-0.16%)
Mar 14, 2013 4.576 4.583 4.565 4.583 435,596 +0.00(+0.00%)
Mar 13, 2013 4.579 4.587 4.565 4.583 399,679 +0.01(+0.16%)
Mar 12, 2013 4.558 4.594 4.554 4.576 441,272 +0.01(+0.24%)
Mar 11, 2013 4.569 4.579 4.554 4.565 423,586 -0.01(-0.28%)
Mar 08, 2013 4.572 4.583 4.540 4.578 466,553 -0.02(-0.35%)
Mar 07, 2013 4.561 4.594 4.558 4.594 537,372 +0.03(+0.63%)
Mar 06, 2013 4.547 4.565 4.547 4.565 574,525 +0.02(+0.40%)
Mar 05, 2013 4.529 4.554 4.529 4.547 636,829 +0.03(+0.64%)
Mar 04, 2013 4.529 4.529 4.487 4.518 505,341 -0.01(-0.16%)
Mar 01, 2013 4.504 4.529 4.486 4.525 469,961 +0.00(+0.04%)
Feb 28, 2013 4.518 4.543 4.493 4.523 563,612 -0.00(-0.04%)
Feb 27, 2013 4.500 4.529 4.482 4.525 644,433 +0.02(+0.40%)
Feb 26, 2013 4.457 4.507 4.457 4.507 750,679 +0.05(+1.05%)
Feb 25, 2013 4.504 4.511 4.460 4.460 671,745 -0.05(-1.20%)
Feb 22, 2013 4.518 4.530 4.489 4.514 603,484 -0.01(-0.24%)
Feb 21, 2013 4.550 4.550 4.478 4.525 628,369 -0.03(-0.63%)
Feb 20, 2013 4.565 4.579 4.522 4.554 500,934 -0.02(-0.47%)
Feb 19, 2013 4.554 4.579 4.518 4.576 658,762 +0.02(+0.40%)
Feb 15, 2013 4.561 4.561 4.532 4.558 444,719 +0.00(+0.08%)
Feb 14, 2013 4.565 4.572 4.536 4.554 527,914 -0.01(-0.24%)
Feb 13, 2013 4.569 4.583 4.550 4.565 714,058 -0.00(-0.08%)
Feb 12, 2013 4.532 4.569 4.522 4.569 820,176 +0.01(+0.32%)
Feb 11, 2013 4.576 4.576 4.529 4.554 664,443 -0.01(-0.24%)
Feb 08, 2013 4.554 4.569 4.540 4.565 862,819 -0.02(-0.39%)
Feb 07, 2013 4.619 4.619 4.576 4.583 565,078 -0.03(-0.70%)
Feb 06, 2013 4.590 4.615 4.590 4.615 460,215 +0.03(+0.63%)
Feb 04, 2013 4.612 4.615 4.558 4.587 601,768 -0.03(-0.55%)
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.