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 30, 2022 9.255 9.323 9.023 9.091 361,678 -0.16(-1.77%)
Dec 29, 2022 9.109 9.333 9.109 9.255 212,243 +0.22(+2.38%)
Dec 28, 2022 9.467 9.573 8.963 9.040 578,211 -0.42(-4.42%)
Dec 27, 2022 9.535 9.535 9.390 9.458 104,622 -0.09(-0.98%)
Dec 23, 2022 9.501 9.578 9.432 9.552 125,315 +0.00(+0.00%)
Dec 22, 2022 9.663 9.663 9.441 9.552 138,576 -0.08(-0.80%)
Dec 21, 2022 9.620 9.697 9.595 9.629 153,047 +0.05(+0.53%)
Dec 20, 2022 9.578 9.629 9.492 9.578 135,038 +0.00(+0.00%)
Dec 19, 2022 9.697 9.697 9.518 9.578 237,741 -0.09(-0.88%)
Dec 16, 2022 9.671 9.703 9.518 9.663 177,172 -0.08(-0.79%)
Dec 15, 2022 9.817 9.817 9.680 9.740 201,071 -0.09(-0.87%)
Dec 14, 2022 9.893 9.936 9.774 9.825 169,551 -0.06(-0.60%)
Dec 13, 2022 10.06 10.06 9.851 9.885 168,845 +0.03(+0.35%)
Dec 12, 2022 9.945 10.05 9.829 9.851 157,761 -0.03(-0.26%)
Dec 09, 2022 9.859 9.996 9.856 9.876 92,922 -0.05(-0.52%)
Dec 08, 2022 9.928 10.07 9.860 9.928 191,143 +0.04(+0.43%)
Dec 07, 2022 9.733 10.00 9.682 9.885 180,012 +0.14(+1.48%)
Dec 06, 2022 9.843 9.868 9.716 9.741 164,237 -0.01(-0.09%)
Dec 05, 2022 9.860 9.902 9.733 9.750 163,267 -0.09(-0.95%)
Dec 02, 2022 9.911 9.970 9.606 9.843 253,541 -0.14(-1.36%)
Dec 01, 2022 9.944 10.12 9.936 9.978 233,910 +0.07(+0.68%)
Nov 30, 2022 9.784 9.936 9.665 9.911 181,246 +0.17(+1.74%)
Nov 29, 2022 9.860 9.860 9.682 9.741 204,076 -0.08(-0.78%)
Nov 28, 2022 9.818 9.894 9.733 9.818 203,716 -0.07(-0.68%)
Nov 25, 2022 9.987 9.987 9.877 9.885 105,331 -0.10(-1.02%)
Nov 23, 2022 9.928 10.01 9.919 9.987 126,372 +0.03(+0.25%)
Nov 22, 2022 9.894 9.961 9.826 9.961 182,262 +0.07(+0.68%)
Nov 21, 2022 10.00 10.00 9.834 9.894 188,154 -0.08(-0.85%)
Nov 18, 2022 10.07 10.07 9.868 9.978 250,341 -0.02(-0.17%)
Nov 17, 2022 9.944 10.00 9.792 9.995 232,625 -0.01(-0.08%)
Nov 16, 2022 9.970 10.03 9.877 10.00 125,799 +0.01(+0.08%)
Nov 15, 2022 9.936 10.04 9.818 9.995 257,113 +0.23(+2.34%)
Nov 14, 2022 9.767 9.902 9.758 9.767 148,678 -0.02(-0.17%)
Nov 11, 2022 9.894 9.894 9.775 9.784 152,111 +0.05(+0.52%)
Nov 10, 2022 9.506 9.741 9.366 9.733 252,007 +0.47(+5.07%)
Nov 09, 2022 9.346 9.371 9.163 9.263 240,222 -0.01(-0.09%)
Nov 08, 2022 9.280 9.388 9.205 9.271 174,766 +0.05(+0.54%)
Nov 07, 2022 9.196 9.271 9.122 9.221 145,673 +0.05(+0.54%)
Nov 04, 2022 9.047 9.188 9.005 9.172 114,365 +0.22(+2.41%)
Nov 03, 2022 9.030 9.097 8.947 8.955 177,374 -0.14(-1.55%)
Nov 02, 2022 9.246 9.280 9.030 9.097 143,245 -0.05(-0.55%)
Nov 01, 2022 9.346 9.347 9.122 9.147 211,716 +0.00(+0.00%)
Oct 31, 2022 9.172 9.213 9.088 9.147 139,982 -0.02(-0.18%)
Oct 28, 2022 9.005 9.246 9.005 9.163 212,157 +0.10(+1.10%)
Oct 27, 2022 9.038 9.138 8.955 9.063 149,855 +0.03(+0.37%)
Oct 26, 2022 8.864 9.113 8.864 9.030 186,534 +0.14(+1.59%)
Oct 25, 2022 8.714 8.930 8.714 8.889 173,149 +0.21(+2.39%)
Oct 24, 2022 8.623 8.756 8.598 8.681 168,739 +0.06(+0.72%)
Oct 21, 2022 8.623 8.681 8.498 8.619 162,424 +0.05(+0.53%)
Oct 20, 2022 8.623 8.747 8.523 8.573 244,413 +0.02(+0.29%)
Oct 19, 2022 8.581 8.673 8.481 8.548 160,772 -0.05(-0.58%)
Oct 18, 2022 8.689 8.689 8.498 8.598 247,321 +0.09(+1.08%)
Oct 17, 2022 8.573 8.656 8.498 8.506 189,645 -0.01(-0.10%)
Oct 14, 2022 8.822 8.831 8.481 8.515 164,819 -0.19(-2.20%)
Oct 13, 2022 8.515 8.905 8.456 8.706 226,989 +0.04(+0.48%)
Oct 12, 2022 8.689 8.716 8.565 8.664 84,317 -0.05(-0.57%)
Oct 11, 2022 8.821 8.858 8.648 8.714 145,756 -0.12(-1.40%)
Oct 10, 2022 8.887 8.903 8.738 8.837 122,320 -0.08(-0.92%)
Oct 07, 2022 9.060 9.084 8.911 8.920 153,048 -0.20(-2.17%)
Oct 06, 2022 8.944 9.187 8.944 9.117 162,314 +0.07(+0.77%)
Oct 05, 2022 8.920 9.093 8.837 9.047 317,753 +0.13(+1.43%)
Oct 04, 2022 8.664 8.969 8.664 8.920 199,429 +0.43(+5.04%)
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.