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 )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 10.25 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.