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

Calamos Convertible and High Income Fund (NQ: CHY )

11.24 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 5.072 5.096 5.062 5.072 569,427 -0.01(-0.19%)
Nov 29, 2016 5.057 5.096 5.048 5.082 442,915 +0.00(+0.10%)
Nov 28, 2016 5.067 5.091 5.052 5.077 322,180 +0.01(+0.29%)
Nov 25, 2016 5.082 5.106 5.038 5.062 304,061 -0.00(-0.10%)
Nov 23, 2016 5.067 5.067 5.067 0 -0.05(-0.95%)
Nov 22, 2016 5.057 5.125 5.057 5.116 612,968 +0.02(+0.48%)
Nov 21, 2016 5.043 5.106 5.038 5.091 312,216 +0.04(+0.77%)
Nov 18, 2016 5.043 5.057 5.018 5.052 210,525 -0.00(-0.10%)
Nov 17, 2016 5.067 5.072 5.023 5.057 346,546 -0.02(-0.38%)
Nov 16, 2016 4.940 5.077 4.940 5.077 653,028 +0.12(+2.36%)
Nov 15, 2016 4.887 4.965 4.858 4.960 405,912 +0.07(+1.49%)
Nov 14, 2016 4.872 4.892 4.824 4.887 685,700 +0.01(+0.20%)
Nov 11, 2016 4.916 4.916 4.843 4.877 910,499 -0.01(-0.30%)
Nov 10, 2016 4.989 4.999 4.867 4.892 410,465 -0.05(-0.99%)
Nov 09, 2016 4.872 4.970 4.867 4.940 475,035 +0.01(+0.30%)
Nov 08, 2016 4.931 4.960 4.897 4.926 457,054 -0.03(-0.59%)
Nov 07, 2016 4.936 4.970 4.906 4.955 506,296 +0.10(+2.11%)
Nov 04, 2016 4.862 4.906 4.843 4.853 322,722 -0.02(-0.40%)
Nov 03, 2016 4.920 4.968 4.858 4.872 363,167 -0.06(-1.27%)
Nov 02, 2016 5.007 5.007 4.906 4.935 540,512 -0.07(-1.44%)
Nov 01, 2016 5.065 5.074 4.978 5.007 328,099 -0.04(-0.76%)
Oct 31, 2016 5.079 5.089 5.026 5.046 344,255 -0.01(-0.29%)
Oct 28, 2016 5.113 5.181 5.059 5.060 266,608 -0.04(-0.76%)
Oct 27, 2016 5.185 5.219 5.099 5.099 373,663 -0.07(-1.31%)
Oct 26, 2016 5.200 5.214 5.161 5.166 454,631 -0.02(-0.37%)
Oct 25, 2016 5.209 5.224 5.181 5.185 387,081 -0.03(-0.55%)
Oct 24, 2016 5.238 5.277 5.209 5.214 274,439 +0.01(+0.19%)
Oct 21, 2016 5.205 5.234 5.185 5.205 281,696 -0.00(-0.09%)
Oct 20, 2016 5.229 5.243 5.185 5.209 195,312 -0.00(-0.09%)
Oct 19, 2016 5.200 5.253 5.171 5.214 259,785 +0.04(+0.74%)
Oct 18, 2016 5.234 5.234 5.156 5.176 348,936 -0.01(-0.19%)
Oct 17, 2016 5.248 5.277 5.181 5.185 501,322 -0.06(-1.10%)
Oct 14, 2016 5.272 5.296 5.243 5.243 398,311 +0.00(+0.09%)
Oct 13, 2016 5.229 5.267 5.181 5.238 389,930 -0.03(-0.55%)
Oct 12, 2016 5.238 5.272 5.209 5.267 332,751 +0.00(+0.09%)
Oct 11, 2016 5.238 5.282 5.181 5.262 548,179 +0.01(+0.18%)
Oct 10, 2016 5.234 5.277 5.224 5.253 401,210 +0.03(+0.55%)
Oct 07, 2016 5.272 5.298 5.214 5.224 411,066 -0.05(-0.96%)
Oct 06, 2016 5.344 5.344 5.258 5.274 526,555 -0.08(-1.57%)
Oct 05, 2016 5.316 5.412 5.289 5.359 904,403 +0.06(+1.17%)
Oct 04, 2016 5.254 5.325 5.244 5.297 633,976 +0.04(+0.73%)
Oct 03, 2016 5.254 5.287 5.225 5.259 466,744 +0.00(+0.00%)
Sep 30, 2016 5.244 5.297 5.225 5.259 465,289 +0.02(+0.36%)
Sep 29, 2016 5.335 5.353 5.235 5.239 449,136 -0.11(-2.14%)
Sep 28, 2016 5.297 5.354 5.282 5.354 214,059 +0.06(+1.08%)
Sep 27, 2016 5.244 5.306 5.235 5.297 319,276 +0.07(+1.37%)
Sep 26, 2016 5.287 5.292 5.225 5.225 350,464 -0.08(-1.44%)
Sep 23, 2016 5.340 5.345 5.287 5.302 388,882 -0.04(-0.72%)
Sep 22, 2016 5.325 5.364 5.307 5.340 263,032 +0.05(+0.90%)
Sep 21, 2016 5.278 5.306 5.239 5.292 295,037 +0.02(+0.45%)
Sep 20, 2016 5.287 5.306 5.263 5.268 232,717 -0.01(-0.18%)
Sep 19, 2016 5.297 5.321 5.259 5.278 284,020 -0.01(-0.18%)
Sep 16, 2016 5.220 5.287 5.216 5.287 411,256 +0.06(+1.10%)
Sep 15, 2016 5.254 5.297 5.220 5.230 636,999 -0.02(-0.45%)
Sep 14, 2016 5.206 5.282 5.206 5.254 437,332 +0.04(+0.73%)
Sep 13, 2016 5.239 5.273 5.168 5.216 649,170 -0.04(-0.73%)
Sep 12, 2016 5.153 5.292 5.077 5.254 694,539 +0.09(+1.66%)
Sep 09, 2016 5.325 5.359 5.149 5.168 805,541 -0.19(-3.48%)
Sep 08, 2016 5.387 5.404 5.335 5.354 470,166 -0.03(-0.62%)
Sep 07, 2016 5.359 5.392 5.331 5.387 338,667 +0.03(+0.62%)
Sep 06, 2016 5.331 5.369 5.319 5.354 419,410 +0.03(+0.53%)
Sep 02, 2016 5.302 5.326 5.326 5.326 278,401 +0.04(+0.81%)
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.