Calamos Convertible and High Income Fund Historical Stock Prices

CHY 
$14.62
*  
0.07
0.48%
Get CHY Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading CHY now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.54  14.69  14.53  14.62 163,913
08/19/2014 14.54 14.69 14.53 14.62 163,913
08/18/2014 14.5 14.65 14.5 14.55 227,515
08/15/2014 14.6 14.65 14.41 14.55 181,766
08/14/2014 14.33 14.57 14.31 14.52 180,312
08/13/2014 14.32 14.4 14.2 14.23 205,067
08/12/2014 14.39 14.4 14.25 14.37 192,865
08/11/2014 14.31 14.54 14.264 14.33 212,000
08/08/2014 14.05 14.28 13.95 14.27 168,281
08/07/2014 13.92 14.27 13.92 14.21 221,441
08/06/2014 13.72 13.97 13.58 13.96 278,936
08/05/2014 14 14.135 13.39 13.69 606,840
08/04/2014 14.02 14.08 13.91 13.98 223,272
08/01/2014 14.07 14.1099 13.94 14.02 246,443
07/31/2014 14.42 14.51 13.94 14.01 740,768
07/30/2014 14.81 14.88 14.52 14.53 408,347
07/29/2014 14.78 14.85 14.76 14.85 148,240
07/28/2014 14.82 14.84 14.73 14.75 179,146
07/25/2014 14.84 14.84 14.72 14.82 127,014
07/24/2014 14.83 14.86 14.8 14.8 103,084
07/23/2014 14.8 14.87 14.75 14.87 150,595
07/22/2014 14.62 14.8 14.62 14.75 176,680
07/21/2014 14.54 14.63 14.5238 14.61 124,957
07/18/2014 14.51 14.6 14.44 14.49 211,207
07/17/2014 14.61 14.68 14.5 14.58 197,679
07/16/2014 14.65 14.75 14.55 14.57 154,587
07/15/2014 14.7 14.73 14.54 14.66 224,157
07/14/2014 14.63 14.78 14.6 14.63 168,314
07/11/2014 14.62 14.79 14.62 14.66 267,555
07/10/2014 14.84 14.88 14.61 14.69 236,678
07/09/2014 14.77 14.85 14.752 14.84 163,774
07/08/2014 15.03 15.03 14.74 14.79 187,143
07/07/2014 15 15.13 14.98 15.09 174,397
07/03/2014 14.91 15.09 14.85 15.05 120,587
07/02/2014 14.77 14.93 14.72 14.88 195,970
07/01/2014 14.75 14.88 14.71 14.72 192,405
06/30/2014 14.97 15.07 14.71 14.8 283,852
06/27/2014 14.91 14.98 14.88 14.97 154,400
06/26/2014 14.78 14.98 14.7501 14.98 160,102
06/25/2014 14.72 14.8 14.67 14.78 172,140
06/24/2014 14.91 14.93 14.65 14.65 226,555
06/23/2014 14.94 15.04 14.83 14.93 177,716
06/20/2014 14.83 14.95 14.83 14.95 162,329
06/19/2014 14.87 14.95 14.72 14.81 151,233
06/18/2014 14.72 14.87 14.7 14.85 173,420
06/17/2014 14.94 14.94 14.53 14.74 212,603
06/16/2014 14.63 14.66 14.58 14.64 140,610
06/13/2014 14.66 14.7 14.57 14.63 177,073
06/12/2014 14.69 14.73 14.51 14.64 204,982
06/11/2014 14.65 14.66 14.55 14.62 187,250
06/10/2014 14.6 16.6 14.58 14.61 218,484
06/09/2014 14.53 14.62 14.4801 14.59 201,436
06/06/2014 14.55 14.58 14.501 14.58 203,785
06/05/2014 14.34 14.5498 14.27 14.52 267,373
06/04/2014 14.45 14.51 14.17 14.26 401,256
06/03/2014 14.45 14.48 14.4 14.44 195,057
06/02/2014 14.51 14.51 14.41 14.5 207,828
05/30/2014 14.54 14.57 14.42 14.51 262,772
05/29/2014 14.42 14.51 14.395 14.51 266,104
05/28/2014 14.37 14.4797 14.3 14.4 145,187
05/27/2014 14.4 14.4 14.33 14.33 234,670
05/23/2014 14.42 14.62 14.25 14.4 260,835
05/22/2014 14.26 14.45 14.22 14.43 295,239
05/21/2014 14.1 14.23 14.07 14.2 272,258
05/20/2014 14.35 14.35 14.12 14.13 185,482
05/19/2014 14.29 14.32 14.22 14.31 223,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?