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 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.