Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.85 11.05 275,773 +0.19(+1.71%)
Jan 28, 2022 10.84 10.90 10.71 10.86 175,263 +0.05(+0.50%)
Jan 27, 2022 10.82 10.98 10.70 10.81 238,352 +0.09(+0.79%)
Jan 26, 2022 10.89 11.07 10.71 10.73 215,764 -0.05(-0.50%)
Jan 25, 2022 10.55 10.83 10.41 10.78 361,773 +0.19(+1.75%)
Jan 24, 2022 10.45 10.64 10.14 10.59 685,979 -0.07(-0.65%)
Jan 21, 2022 11.10 11.14 10.42 10.66 582,526 -0.59(-5.23%)
Jan 20, 2022 11.42 11.62 11.21 11.25 214,916 -0.15(-1.29%)
Jan 19, 2022 11.71 11.85 11.38 11.40 321,718 -0.25(-2.13%)
Jan 18, 2022 11.85 11.89 11.63 11.65 232,681 -0.33(-2.72%)
Jan 14, 2022 11.97 0 -0.16(-1.34%)
Jan 13, 2022 12.20 12.30 12.00 12.13 196,429 -0.02(-0.13%)
Jan 12, 2022 12.10 12.31 12.06 12.15 138,156 +0.12(+0.97%)
Jan 11, 2022 11.83 12.13 11.78 12.03 149,104 +0.18(+1.50%)
Jan 10, 2022 12.03 12.09 11.75 11.86 276,067 -0.25(-2.05%)
Jan 07, 2022 12.01 12.26 11.89 12.10 133,383 +0.09(+0.71%)
Jan 06, 2022 11.92 12.09 11.85 12.02 138,501 +0.11(+0.91%)
Jan 05, 2022 12.24 12.26 11.89 11.91 290,297 -0.33(-2.72%)
Jan 04, 2022 12.55 12.55 12.20 12.24 228,717 -0.18(-1.43%)
Jan 03, 2022 12.59 12.59 12.42 12.42 145,553 -0.11(-0.87%)
Dec 31, 2021 12.56 12.57 12.42 12.53 87,174 +0.00(+0.00%)
Dec 30, 2021 12.37 12.54 12.37 12.53 67,930 +0.18(+1.44%)
Dec 29, 2021 12.43 12.45 12.31 12.35 107,261 -0.02(-0.19%)
Dec 28, 2021 12.48 12.51 12.31 12.37 105,120 -0.06(-0.50%)
Dec 27, 2021 12.52 12.52 12.42 12.44 117,753 +0.00(+0.00%)
Dec 23, 2021 12.44 12.51 12.43 12.44 193,879 +0.08(+0.62%)
Dec 22, 2021 12.04 12.37 12.04 12.36 109,767 +0.33(+2.72%)
Dec 21, 2021 12.10 12.13 11.97 12.03 151,847 +0.06(+0.48%)
Dec 20, 2021 12.09 12.09 11.91 11.97 201,848 -0.07(-0.58%)
Dec 17, 2021 12.01 12.10 11.87 12.04 146,398 +0.07(+0.58%)
Dec 16, 2021 12.07 12.22 11.96 11.97 199,881 -0.13(-1.08%)
Dec 15, 2021 12.16 12.16 11.91 12.11 228,683 -0.11(-0.88%)
Dec 14, 2021 12.03 12.21 12.02 12.21 131,149 +0.08(+0.70%)
Dec 13, 2021 12.15 12.24 12.03 12.13 134,838 -0.05(-0.44%)
Dec 10, 2021 12.05 12.19 12.01 12.18 96,624 +0.18(+1.47%)
Dec 09, 2021 12.07 12.07 11.97 12.01 101,636 -0.05(-0.38%)
Dec 08, 2021 12.05 12.21 11.99 12.05 204,823 -0.02(-0.19%)
Dec 07, 2021 12.02 12.16 12.01 12.08 125,595 +0.27(+2.27%)
Dec 06, 2021 11.83 12.00 11.73 11.81 166,316 -0.06(-0.52%)
Dec 03, 2021 12.01 12.05 11.78 11.87 154,953 -0.14(-1.15%)
Dec 02, 2021 11.95 12.22 11.70 12.01 233,045 +0.06(+0.51%)
Dec 01, 2021 12.19 12.30 11.93 11.95 167,816 -0.19(-1.57%)
Nov 30, 2021 12.25 12.35 12.04 12.14 202,730 -0.15(-1.18%)
Nov 29, 2021 12.41 12.42 12.23 12.28 129,206 -0.04(-0.31%)
Nov 26, 2021 12.38 12.38 12.26 12.32 124,092 -0.18(-1.41%)
Nov 24, 2021 12.56 12.62 12.43 12.50 247,569 -0.08(-0.67%)
Nov 23, 2021 12.63 12.69 12.50 12.58 246,311 -0.09(-0.72%)
Nov 22, 2021 12.80 12.88 12.66 12.67 157,271 -0.14(-1.10%)
Nov 19, 2021 12.89 12.92 12.81 12.81 149,700 -0.06(-0.50%)
Nov 18, 2021 12.91 12.88 12.82 12.88 113,840 -0.03(-0.24%)
Nov 17, 2021 12.95 12.96 12.87 12.91 102,640 -0.03(-0.24%)
Nov 16, 2021 12.94 12.97 12.88 12.94 133,943 -0.03(-0.24%)
Nov 15, 2021 13.02 13.03 12.91 12.97 132,231 +0.02(+0.12%)
Nov 12, 2021 12.99 12.99 12.89 12.95 78,751 +0.03(+0.24%)
Nov 11, 2021 12.89 12.99 12.86 12.92 95,018 +0.08(+0.60%)
Nov 10, 2021 12.95 12.85 119,284 -0.14(-1.06%)
Nov 09, 2021 12.93 12.99 12.86 12.99 136,102 +0.11(+0.83%)
Nov 08, 2021 12.85 12.99 12.85 12.88 148,678 -0.01(-0.09%)
Nov 05, 2021 12.91 12.95 12.84 12.89 152,956 +0.02(+0.15%)
Nov 04, 2021 12.82 12.88 12.79 12.87 113,166 +0.09(+0.71%)
Nov 03, 2021 12.78 12.81 12.74 12.78 105,302 +0.01(+0.09%)
Nov 02, 2021 12.73 12.89 12.68 12.77 209,427 +0.06(+0.51%)
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.