Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.12 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.69 10.70 10.52 10.66 148,507 +0.00(+0.00%)
Nov 29, 2023 11.08 11.10 10.62 10.66 401,920 -0.35(-3.16%)
Nov 28, 2023 10.96 11.07 10.88 11.01 164,519 +0.00(+0.00%)
Nov 27, 2023 11.14 11.14 10.94 11.01 168,765 -0.05(-0.43%)
Nov 24, 2023 11.16 11.18 11.02 11.06 64,550 -0.10(-0.93%)
Nov 22, 2023 11.20 11.21 11.08 11.16 135,383 -0.06(-0.50%)
Nov 21, 2023 11.06 11.22 10.95 11.22 235,386 +0.13(+1.19%)
Nov 20, 2023 11.01 11.21 11.01 11.09 222,685 +0.08(+0.68%)
Nov 17, 2023 10.94 11.06 10.90 11.01 178,617 +0.04(+0.34%)
Nov 16, 2023 10.96 11.05 10.90 10.97 85,652 -0.05(-0.43%)
Nov 15, 2023 10.90 11.10 10.90 11.02 152,951 +0.09(+0.86%)
Nov 14, 2023 10.82 10.95 10.78 10.93 193,641 +0.23(+2.11%)
Nov 13, 2023 10.60 10.75 10.55 10.70 115,201 +0.10(+0.98%)
Nov 10, 2023 10.44 10.73 10.44 10.60 191,204 +0.16(+1.57%)
Nov 09, 2023 10.55 10.60 10.43 10.43 129,291 -0.13(-1.19%)
Nov 08, 2023 10.55 10.60 10.50 10.56 130,932 +0.01(+0.09%)
Nov 07, 2023 10.57 10.62 10.54 10.55 156,389 -0.05(-0.44%)
Nov 06, 2023 10.72 10.75 10.58 10.60 130,393 -0.08(-0.79%)
Nov 03, 2023 10.64 10.69 10.57 10.68 115,724 +0.12(+1.15%)
Nov 02, 2023 10.30 10.60 10.30 10.56 161,644 +0.27(+2.63%)
Nov 01, 2023 10.19 10.34 10.18 10.29 172,465 +0.15(+1.47%)
Oct 31, 2023 10.20 10.21 10.08 10.14 182,590 -0.01(-0.09%)
Oct 30, 2023 10.16 10.21 10.03 10.15 191,808 +0.08(+0.83%)
Oct 27, 2023 10.09 10.12 10.01 10.07 175,521 -0.03(-0.28%)
Oct 26, 2023 10.12 10.18 10.07 10.09 219,735 -0.09(-0.92%)
Oct 25, 2023 10.29 10.35 10.19 10.19 139,117 -0.15(-1.44%)
Oct 24, 2023 10.30 10.38 10.22 10.34 164,922 +0.09(+0.91%)
Oct 23, 2023 10.24 10.36 10.20 10.24 182,468 -0.01(-0.09%)
Oct 20, 2023 10.27 10.35 10.19 10.25 142,921 -0.04(-0.36%)
Oct 19, 2023 10.37 10.50 10.26 10.29 186,886 -0.06(-0.54%)
Oct 18, 2023 10.35 10.44 10.26 10.35 171,046 -0.07(-0.63%)
Oct 17, 2023 10.32 10.46 10.29 10.41 228,554 +0.02(+0.18%)
Oct 16, 2023 10.50 10.50 10.39 10.39 97,340 -0.07(-0.71%)
Oct 13, 2023 10.56 10.60 10.42 10.47 153,291 -0.08(-0.80%)
Oct 12, 2023 10.71 10.71 10.53 10.55 127,556 -0.15(-1.40%)
Oct 11, 2023 10.57 10.77 10.51 10.70 149,382 +0.19(+1.76%)
Oct 10, 2023 10.40 10.52 10.36 10.52 208,387 +0.15(+1.43%)
Oct 09, 2023 10.28 10.42 10.28 10.37 110,712 +0.06(+0.63%)
Oct 06, 2023 10.24 10.40 10.11 10.30 174,218 +0.06(+0.54%)
Oct 05, 2023 10.03 10.25 9.979 10.25 302,985 +0.24(+2.40%)
Oct 04, 2023 9.998 10.08 9.942 10.01 192,195 +0.02(+0.19%)
Oct 03, 2023 10.10 10.17 9.933 9.988 163,521 -0.20(-2.00%)
Oct 02, 2023 10.25 10.32 10.18 10.19 124,925 -0.13(-1.25%)
Sep 29, 2023 10.33 10.44 10.28 10.32 109,185 +0.03(+0.27%)
Sep 28, 2023 10.15 10.35 10.15 10.29 186,011 +0.08(+0.82%)
Sep 27, 2023 10.30 10.30 10.09 10.21 178,485 -0.02(-0.18%)
Sep 26, 2023 10.34 10.34 10.19 10.23 210,471 -0.13(-1.25%)
Sep 25, 2023 10.38 10.42 10.35 10.36 203,857 -0.09(-0.89%)
Sep 22, 2023 10.39 10.52 10.39 10.45 159,513 +0.07(+0.71%)
Sep 21, 2023 10.51 10.51 10.38 10.38 175,379 -0.20(-1.92%)
Sep 20, 2023 10.65 10.69 10.53 10.58 175,619 +0.01(+0.09%)
Sep 19, 2023 10.56 10.68 10.52 10.57 215,359 +0.00(+0.00%)
Sep 18, 2023 10.44 10.63 10.39 10.57 206,259 +0.17(+1.60%)
Sep 15, 2023 10.51 10.51 10.35 10.40 162,101 -0.09(-0.88%)
Sep 14, 2023 10.69 10.69 10.45 10.50 158,027 -0.03(-0.26%)
Sep 13, 2023 10.66 10.66 10.52 10.52 131,143 -0.15(-1.39%)
Sep 12, 2023 10.77 10.77 10.60 10.67 215,177 -0.02(-0.17%)
Sep 11, 2023 10.68 10.79 10.65 10.69 112,634 +0.02(+0.17%)
Sep 08, 2023 10.61 10.84 10.61 10.67 199,446 +0.11(+1.04%)
Sep 07, 2023 10.53 10.66 10.49 10.56 120,914 +0.03(+0.26%)
Sep 06, 2023 10.43 10.61 10.38 10.54 272,677 +0.05(+0.44%)
Sep 05, 2023 10.54 10.56 10.43 10.49 148,571 -0.05(-0.43%)
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.