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 (%)
Dec 31, 2020 10.25 10.25 10.25 227,961 -0.11(-1.11%)
Dec 30, 2020 10.36 10.39 10.30 10.37 227,961 +0.05(+0.45%)
Dec 29, 2020 10.35 10.41 10.29 10.32 282,360 -0.03(-0.28%)
Dec 28, 2020 10.42 10.48 10.32 10.35 345,868 -0.07(-0.69%)
Dec 24, 2020 10.35 10.42 10.35 10.42 125,245 +0.07(+0.69%)
Dec 23, 2020 10.35 10.41 10.31 10.35 302,712 +0.00(+0.00%)
Dec 22, 2020 10.27 10.37 10.26 10.35 218,900 +0.09(+0.83%)
Dec 21, 2020 10.14 10.30 10.11 10.26 253,113 +0.05(+0.49%)
Dec 18, 2020 10.20 10.28 10.18 10.21 295,741 +0.04(+0.35%)
Dec 17, 2020 10.20 10.32 10.14 10.18 419,316 +0.01(+0.14%)
Dec 16, 2020 9.972 10.20 9.972 10.16 460,318 +0.15(+1.50%)
Dec 15, 2020 10.01 10.06 9.972 10.01 273,445 +0.06(+0.57%)
Dec 14, 2020 9.943 10.04 9.929 9.957 334,624 +0.03(+0.29%)
Dec 11, 2020 10.07 10.08 9.900 9.929 394,788 -0.08(-0.82%)
Dec 10, 2020 9.905 10.05 9.848 10.01 335,470 +0.01(+0.14%)
Dec 09, 2020 10.15 10.17 9.919 9.997 486,844 -0.13(-1.33%)
Dec 08, 2020 9.961 10.13 9.954 10.13 265,354 +0.16(+1.64%)
Dec 07, 2020 9.968 10.00 9.890 9.968 552,069 +0.02(+0.21%)
Dec 04, 2020 9.855 9.961 9.812 9.947 347,709 +0.13(+1.30%)
Dec 03, 2020 9.642 9.841 9.642 9.819 305,894 +0.17(+1.76%)
Dec 02, 2020 9.756 9.756 9.592 9.649 373,919 -0.11(-1.16%)
Dec 01, 2020 9.777 9.777 9.678 9.763 337,463 +0.04(+0.44%)
Nov 30, 2020 9.635 9.727 9.509 9.720 285,349 +0.11(+1.14%)
Nov 27, 2020 9.564 9.649 9.564 9.610 86,398 +0.05(+0.56%)
Nov 25, 2020 9.486 9.578 9.486 9.557 212,967 +0.08(+0.82%)
Nov 24, 2020 9.550 9.550 9.443 9.479 447,360 +0.05(+0.53%)
Nov 23, 2020 9.323 9.486 9.302 9.429 447,746 +0.13(+1.37%)
Nov 20, 2020 9.309 9.344 9.273 9.302 225,229 +0.03(+0.31%)
Nov 19, 2020 9.231 9.337 9.202 9.273 342,345 +0.05(+0.54%)
Nov 18, 2020 9.216 9.309 9.180 9.223 306,021 +0.03(+0.31%)
Nov 17, 2020 9.039 9.202 9.025 9.195 275,103 +0.13(+1.41%)
Nov 16, 2020 9.004 9.075 8.982 9.067 196,289 +0.08(+0.87%)
Nov 13, 2020 8.876 8.989 8.876 8.989 199,154 +0.11(+1.20%)
Nov 12, 2020 8.897 8.968 8.812 8.883 359,934 +0.00(+0.04%)
Nov 11, 2020 8.767 8.915 8.767 8.879 437,729 +0.12(+1.37%)
Nov 10, 2020 8.767 8.774 8.626 8.760 291,985 +0.01(+0.08%)
Nov 09, 2020 8.858 8.918 8.731 8.753 543,005 +0.08(+0.89%)
Nov 06, 2020 8.633 8.728 8.619 8.675 202,493 +0.04(+0.49%)
Nov 05, 2020 8.555 8.685 8.555 8.633 348,431 +0.13(+1.49%)
Nov 04, 2020 8.414 8.583 8.400 8.506 347,602 +0.16(+1.86%)
Nov 03, 2020 8.161 8.379 8.161 8.351 197,486 +0.21(+2.60%)
Nov 02, 2020 8.132 8.210 8.118 8.139 156,574 +0.04(+0.43%)
Oct 30, 2020 8.273 8.273 8.069 8.104 227,610 -0.18(-2.13%)
Oct 29, 2020 8.182 8.330 8.168 8.280 254,219 +0.06(+0.69%)
Oct 28, 2020 8.358 8.393 8.217 8.224 405,244 -0.29(-3.39%)
Oct 27, 2020 8.400 8.516 8.390 8.513 233,409 +0.09(+1.09%)
Oct 26, 2020 8.583 8.583 8.386 8.421 271,724 -0.18(-2.13%)
Oct 23, 2020 8.590 8.622 8.527 8.605 204,764 +0.06(+0.66%)
Oct 22, 2020 8.605 8.619 8.527 8.548 331,669 -0.04(-0.41%)
Oct 21, 2020 8.534 8.640 8.534 8.583 348,269 +0.02(+0.25%)
Oct 20, 2020 8.647 8.668 8.548 8.562 337,279 -0.06(-0.65%)
Oct 19, 2020 8.682 8.710 8.565 8.619 256,370 -0.06(-0.65%)
Oct 16, 2020 8.675 8.781 8.675 8.675 396,757 -0.01(-0.08%)
Oct 15, 2020 8.689 8.710 8.613 8.682 213,096 -0.06(-0.65%)
Oct 14, 2020 8.774 8.823 8.724 8.738 199,899 +0.01(+0.08%)
Oct 13, 2020 8.802 8.823 8.724 8.731 399,126 -0.08(-0.92%)
Oct 12, 2020 8.749 8.833 8.735 8.812 440,248 +0.06(+0.72%)
Oct 09, 2020 8.665 8.749 8.651 8.749 218,585 +0.12(+1.38%)
Oct 08, 2020 8.630 8.675 8.595 8.630 170,756 +0.03(+0.33%)
Oct 07, 2020 8.454 8.637 8.454 8.602 410,343 +0.17(+1.99%)
Oct 06, 2020 8.357 8.483 8.357 8.434 357,035 +0.10(+1.18%)
Oct 05, 2020 8.252 8.364 8.252 8.336 292,297 +0.08(+1.02%)
Oct 02, 2020 8.112 8.280 8.112 8.252 276,731 +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.