Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 4.649 4.681 4.603 4.610 603,106 -0.07(-1.53%)
May 30, 2013 4.595 4.696 4.595 4.681 0 +0.05(+1.16%)
May 29, 2013 4.674 4.699 4.588 4.628 902,976 -0.08(-1.75%)
May 28, 2013 4.699 4.713 4.667 4.710 542,805 +0.04(+0.84%)
May 24, 2013 4.692 4.699 4.667 4.671 0 -0.04(-0.76%)
May 23, 2013 4.703 4.713 4.642 4.706 0 +0.00(+0.08%)
May 22, 2013 4.810 4.810 4.685 4.703 0 -0.11(-2.38%)
May 21, 2013 4.796 4.824 4.779 4.817 0 +0.01(+0.30%)
May 20, 2013 4.792 4.803 4.756 4.803 0 +0.02(+0.37%)
May 17, 2013 4.817 4.817 4.767 4.785 0 -0.03(-0.59%)
May 16, 2013 4.781 4.814 4.781 4.814 679,262 +0.03(+0.60%)
May 15, 2013 4.767 4.799 4.764 4.785 0 +0.04(+0.90%)
May 13, 2013 4.753 4.771 4.728 4.742 0 -0.01(-0.15%)
May 10, 2013 4.713 4.756 4.706 4.749 0 +0.04(+0.84%)
May 09, 2013 4.713 4.713 4.678 4.710 0 +0.01(+0.23%)
May 08, 2013 4.663 4.713 4.649 4.699 0 +0.01(+0.23%)
May 07, 2013 4.638 4.688 4.635 4.688 0 +0.04(+0.77%)
May 06, 2013 4.638 4.656 4.635 4.653 0 +0.01(+0.15%)
May 03, 2013 4.663 4.671 4.635 4.646 0 -0.01(-0.23%)
May 02, 2013 4.649 4.656 4.624 4.656 0 +0.01(+0.31%)
May 01, 2013 4.649 4.653 4.635 4.642 447,061 -0.00(-0.08%)
Apr 30, 2013 4.638 4.646 4.621 4.646 0 +0.01(+0.31%)
Apr 29, 2013 4.599 4.635 4.595 4.631 601,093 +0.01(+0.31%)
Apr 26, 2013 4.610 4.617 4.592 4.617 338,897 +0.00(+0.08%)
Apr 25, 2013 4.588 4.613 4.585 4.613 527,504 +0.03(+0.70%)
Apr 24, 2013 4.560 4.581 4.545 4.581 0 +0.04(+0.79%)
Apr 23, 2013 4.520 4.563 4.520 4.545 780,262 +0.03(+0.63%)
Apr 22, 2013 4.524 4.531 4.499 4.517 388,074 -0.01(-0.16%)
Apr 19, 2013 4.524 4.527 4.495 4.524 465,508 +0.01(+0.16%)
Apr 18, 2013 4.524 4.529 4.492 4.517 395,537 -0.01(-0.24%)
Apr 17, 2013 4.527 4.538 4.513 4.527 605,111 +0.00(+0.00%)
Apr 16, 2013 4.513 4.535 4.499 4.527 574,067 +0.01(+0.32%)
Apr 15, 2013 4.542 4.542 4.477 4.513 693,752 -0.03(-0.63%)
Apr 12, 2013 4.495 4.549 4.492 4.542 678,297 +0.02(+0.47%)
Apr 11, 2013 4.520 4.549 4.502 4.520 551,490 +0.01(+0.32%)
Apr 10, 2013 4.499 4.527 4.492 4.506 664,184 -0.01(-0.32%)
Apr 09, 2013 4.527 4.527 4.502 4.520 553,959 +0.01(+0.32%)
Apr 08, 2013 4.510 4.517 4.481 4.506 551,305 -0.01(-0.32%)
Apr 05, 2013 4.474 4.527 4.445 4.520 690,707 +0.01(+0.16%)
Apr 04, 2013 4.492 4.524 4.485 4.513 492,729 +0.02(+0.40%)
Apr 03, 2013 4.535 4.545 4.495 4.495 867,502 -0.07(-1.57%)
Apr 02, 2013 4.585 4.585 4.542 4.567 596,059 -0.02(-0.39%)
Apr 01, 2013 4.574 4.588 4.563 4.585 338,768 +0.00(+0.08%)
Mar 28, 2013 4.592 4.592 4.545 4.581 677,861 +0.01(+0.16%)
Mar 27, 2013 4.560 4.574 4.556 4.574 424,207 +0.01(+0.16%)
Mar 26, 2013 4.549 4.570 4.540 4.567 540,559 +0.04(+0.79%)
Mar 25, 2013 4.553 4.574 4.527 4.531 550,849 -0.03(-0.55%)
Mar 22, 2013 4.545 4.567 4.542 4.556 690,047 +0.00(+0.00%)
Mar 21, 2013 4.531 4.556 4.527 4.556 808,144 +0.03(+0.63%)
Mar 20, 2013 4.524 4.542 4.502 4.527 573,080 +0.03(+0.56%)
Mar 19, 2013 4.485 4.520 4.470 4.502 591,093 +0.01(+0.16%)
Mar 18, 2013 4.495 4.553 4.481 4.495 739,840 -0.04(-0.87%)
Mar 15, 2013 4.556 4.556 4.506 4.535 674,103 -0.01(-0.16%)
Mar 14, 2013 4.535 4.542 4.524 4.542 439,542 +0.00(+0.00%)
Mar 13, 2013 4.538 4.545 4.524 4.542 403,300 +0.01(+0.16%)
Mar 12, 2013 4.517 4.553 4.513 4.535 445,269 +0.01(+0.24%)
Mar 11, 2013 4.527 4.538 4.513 4.524 427,423 -0.01(-0.28%)
Mar 08, 2013 4.531 4.542 4.499 4.536 470,779 -0.02(-0.35%)
Mar 07, 2013 4.520 4.553 4.517 4.553 542,240 +0.03(+0.63%)
Mar 06, 2013 4.506 4.524 4.506 4.524 579,729 +0.02(+0.40%)
Mar 05, 2013 4.488 4.513 4.488 4.506 642,597 +0.03(+0.64%)
Mar 04, 2013 4.488 4.488 4.446 4.477 509,918 -0.01(-0.16%)
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.