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 )

11.12 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Dec 31, 2020 10.26 10.26 10.26 227,903 -0.11(-1.11%)
Dec 30, 2020 10.36 10.39 10.31 10.37 227,903 +0.05(+0.45%)
Dec 29, 2020 10.35 10.41 10.29 10.32 282,289 -0.03(-0.28%)
Dec 28, 2020 10.42 10.48 10.33 10.35 345,781 -0.07(-0.68%)
Dec 24, 2020 10.35 10.42 10.35 10.42 125,213 +0.07(+0.69%)
Dec 23, 2020 10.35 10.41 10.31 10.35 302,635 +0.00(+0.00%)
Dec 22, 2020 10.27 10.37 10.26 10.35 218,844 +0.09(+0.83%)
Dec 21, 2020 10.15 10.30 10.12 10.27 253,048 +0.05(+0.49%)
Dec 18, 2020 10.20 10.28 10.18 10.22 295,666 +0.04(+0.35%)
Dec 17, 2020 10.20 10.32 10.15 10.18 419,210 +0.01(+0.14%)
Dec 16, 2020 9.974 10.20 9.974 10.17 460,201 +0.15(+1.50%)
Dec 15, 2020 10.02 10.07 9.974 10.02 273,375 +0.06(+0.57%)
Dec 14, 2020 9.946 10.04 9.931 9.960 334,539 +0.03(+0.29%)
Dec 11, 2020 10.07 10.09 9.903 9.931 394,688 -0.08(-0.82%)
Dec 10, 2020 9.907 10.06 9.850 10.01 335,385 +0.01(+0.14%)
Dec 09, 2020 10.15 10.18 9.921 9.999 486,721 -0.13(-1.33%)
Dec 08, 2020 9.964 10.13 9.957 10.13 265,287 +0.16(+1.64%)
Dec 07, 2020 9.971 10.01 9.893 9.971 551,929 +0.02(+0.21%)
Dec 04, 2020 9.857 9.964 9.815 9.950 347,621 +0.13(+1.30%)
Dec 03, 2020 9.645 9.843 9.645 9.822 305,816 +0.17(+1.76%)
Dec 02, 2020 9.758 9.758 9.595 9.652 373,825 -0.11(-1.16%)
Dec 01, 2020 9.779 9.779 9.680 9.765 337,377 +0.04(+0.44%)
Nov 30, 2020 9.637 9.730 9.512 9.723 285,276 +0.11(+1.14%)
Nov 27, 2020 9.566 9.652 9.566 9.613 86,377 +0.05(+0.56%)
Nov 25, 2020 9.488 9.581 9.488 9.559 212,913 +0.08(+0.82%)
Nov 24, 2020 9.552 9.552 9.446 9.481 447,246 +0.05(+0.53%)
Nov 23, 2020 9.325 9.488 9.304 9.432 447,633 +0.13(+1.37%)
Nov 20, 2020 9.311 9.346 9.276 9.304 225,172 +0.03(+0.31%)
Nov 19, 2020 9.233 9.339 9.205 9.276 342,258 +0.05(+0.54%)
Nov 18, 2020 9.219 9.311 9.182 9.226 305,943 +0.03(+0.31%)
Nov 17, 2020 9.041 9.205 9.027 9.197 275,034 +0.13(+1.41%)
Nov 16, 2020 9.006 9.077 8.985 9.070 196,239 +0.08(+0.87%)
Nov 13, 2020 8.878 8.992 8.878 8.992 199,103 +0.11(+1.20%)
Nov 12, 2020 8.899 8.970 8.814 8.885 359,842 +0.00(+0.04%)
Nov 11, 2020 8.769 8.917 8.769 8.882 437,618 +0.12(+1.37%)
Nov 10, 2020 8.769 8.776 8.628 8.762 291,911 +0.01(+0.08%)
Nov 09, 2020 8.860 8.920 8.734 8.755 542,867 +0.08(+0.89%)
Nov 06, 2020 8.635 8.730 8.621 8.677 202,442 +0.04(+0.49%)
Nov 05, 2020 8.557 8.687 8.557 8.635 348,342 +0.13(+1.49%)
Nov 04, 2020 8.416 8.586 8.402 8.508 347,514 +0.16(+1.86%)
Nov 03, 2020 8.163 8.381 8.163 8.353 197,435 +0.21(+2.60%)
Nov 02, 2020 8.134 8.212 8.120 8.142 156,534 +0.04(+0.43%)
Oct 30, 2020 8.275 8.275 8.071 8.106 227,552 -0.18(-2.13%)
Oct 29, 2020 8.184 8.332 8.170 8.282 254,155 +0.06(+0.69%)
Oct 28, 2020 8.360 8.395 8.219 8.226 405,141 -0.29(-3.39%)
Oct 27, 2020 8.402 8.519 8.392 8.515 233,350 +0.09(+1.09%)
Oct 26, 2020 8.586 8.586 8.388 8.423 271,655 -0.18(-2.13%)
Oct 23, 2020 8.593 8.624 8.529 8.607 204,712 +0.06(+0.66%)
Oct 22, 2020 8.607 8.621 8.529 8.550 331,585 -0.04(-0.41%)
Oct 21, 2020 8.536 8.642 8.536 8.586 348,181 +0.02(+0.25%)
Oct 20, 2020 8.649 8.670 8.550 8.564 337,193 -0.06(-0.65%)
Oct 19, 2020 8.684 8.712 8.567 8.621 256,305 -0.06(-0.65%)
Oct 16, 2020 8.677 8.783 8.677 8.677 396,656 -0.01(-0.08%)
Oct 15, 2020 8.691 8.712 8.616 8.684 213,042 -0.06(-0.65%)
Oct 14, 2020 8.776 8.825 8.727 8.741 199,849 +0.01(+0.08%)
Oct 13, 2020 8.804 8.825 8.727 8.734 399,025 -0.08(-0.92%)
Oct 12, 2020 8.752 8.836 8.738 8.815 440,136 +0.06(+0.72%)
Oct 09, 2020 8.668 8.752 8.654 8.752 218,529 +0.12(+1.38%)
Oct 08, 2020 8.633 8.678 8.598 8.633 170,713 +0.03(+0.33%)
Oct 07, 2020 8.456 8.640 8.456 8.605 410,239 +0.17(+1.99%)
Oct 06, 2020 8.360 8.486 8.360 8.437 356,945 +0.10(+1.18%)
Oct 05, 2020 8.255 8.367 8.255 8.339 292,223 +0.08(+1.02%)
Oct 02, 2020 8.115 8.283 8.115 8.255 276,661 +0.00(+0.00%)
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.