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 )

11.92 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.093 9.160 8.864 8.932 368,128 -0.16(-1.77%)
Dec 29, 2022 8.949 9.169 8.949 9.093 216,028 +0.21(+2.38%)
Dec 28, 2022 9.301 9.406 8.806 8.881 588,522 -0.41(-4.42%)
Dec 27, 2022 9.368 9.368 9.225 9.292 106,488 -0.09(-0.98%)
Dec 23, 2022 9.334 9.410 9.267 9.385 127,550 +0.00(+0.00%)
Dec 22, 2022 9.494 9.494 9.276 9.385 141,048 -0.08(-0.80%)
Dec 21, 2022 9.452 9.527 9.427 9.460 155,776 +0.05(+0.53%)
Dec 20, 2022 9.410 9.460 9.326 9.410 137,447 +0.00(+0.00%)
Dec 19, 2022 9.527 9.527 9.351 9.410 241,980 -0.08(-0.88%)
Dec 16, 2022 9.502 9.533 9.351 9.494 180,332 -0.08(-0.79%)
Dec 15, 2022 9.645 9.645 9.510 9.569 204,656 -0.08(-0.87%)
Dec 14, 2022 9.720 9.762 9.603 9.653 172,574 -0.06(-0.60%)
Dec 13, 2022 9.879 9.879 9.678 9.712 171,856 +0.03(+0.35%)
Dec 12, 2022 9.770 9.871 9.657 9.678 160,574 -0.03(-0.26%)
Dec 09, 2022 9.686 9.821 9.683 9.703 94,579 -0.05(-0.52%)
Dec 08, 2022 9.754 9.895 9.687 9.754 194,552 +0.04(+0.43%)
Dec 07, 2022 9.562 9.828 9.513 9.712 183,222 +0.14(+1.48%)
Dec 06, 2022 9.670 9.695 9.546 9.571 167,166 -0.01(-0.09%)
Dec 05, 2022 9.687 9.729 9.562 9.579 166,178 -0.09(-0.95%)
Dec 02, 2022 9.737 9.795 9.438 9.670 258,062 -0.13(-1.36%)
Dec 01, 2022 9.770 9.945 9.762 9.803 238,082 +0.07(+0.68%)
Nov 30, 2022 9.612 9.762 9.496 9.737 184,478 +0.17(+1.74%)
Nov 29, 2022 9.687 9.687 9.512 9.571 207,715 -0.07(-0.78%)
Nov 28, 2022 9.645 9.720 9.562 9.645 207,349 -0.07(-0.68%)
Nov 25, 2022 9.812 9.812 9.704 9.712 107,210 -0.10(-1.02%)
Nov 23, 2022 9.754 9.837 9.745 9.812 128,626 +0.02(+0.25%)
Nov 22, 2022 9.720 9.787 9.654 9.787 185,512 +0.07(+0.68%)
Nov 21, 2022 9.828 9.828 9.662 9.720 191,510 -0.08(-0.85%)
Nov 18, 2022 9.895 9.895 9.695 9.803 254,805 -0.02(-0.17%)
Nov 17, 2022 9.770 9.828 9.621 9.820 236,773 -0.01(-0.08%)
Nov 16, 2022 9.795 9.853 9.704 9.828 128,043 +0.01(+0.08%)
Nov 15, 2022 9.762 9.862 9.645 9.820 261,698 +0.22(+2.34%)
Nov 14, 2022 9.596 9.729 9.587 9.596 151,329 -0.02(-0.17%)
Nov 11, 2022 9.720 9.720 9.604 9.612 154,823 -0.03(-0.34%)
Nov 10, 2022 9.421 9.654 9.282 9.645 254,289 +0.47(+5.07%)
Nov 09, 2022 9.262 9.287 9.081 9.180 242,398 -0.01(-0.09%)
Nov 08, 2022 9.196 9.303 9.122 9.188 176,349 +0.05(+0.54%)
Nov 07, 2022 9.114 9.188 9.040 9.139 146,993 +0.05(+0.54%)
Nov 04, 2022 8.966 9.106 8.924 9.089 115,401 +0.21(+2.41%)
Nov 03, 2022 8.949 9.015 8.867 8.875 178,980 -0.14(-1.55%)
Nov 02, 2022 9.163 9.196 8.949 9.015 144,543 -0.05(-0.55%)
Nov 01, 2022 9.262 9.264 9.040 9.064 213,634 +0.00(+0.00%)
Oct 31, 2022 9.089 9.130 9.007 9.064 141,251 -0.02(-0.18%)
Oct 28, 2022 8.924 9.163 8.924 9.081 214,079 +0.10(+1.10%)
Oct 27, 2022 8.957 9.056 8.875 8.982 151,212 +0.03(+0.37%)
Oct 26, 2022 8.784 9.032 8.784 8.949 188,224 +0.14(+1.59%)
Oct 25, 2022 8.636 8.850 8.636 8.809 174,717 +0.21(+2.39%)
Oct 24, 2022 8.545 8.677 8.521 8.603 170,267 +0.06(+0.72%)
Oct 21, 2022 8.545 8.603 8.422 8.541 163,895 +0.05(+0.53%)
Oct 20, 2022 8.545 8.669 8.446 8.496 246,627 +0.02(+0.29%)
Oct 19, 2022 8.504 8.595 8.405 8.471 162,229 -0.05(-0.58%)
Oct 18, 2022 8.611 8.611 8.422 8.521 249,562 +0.09(+1.08%)
Oct 17, 2022 8.496 8.578 8.422 8.430 191,363 -0.01(-0.10%)
Oct 14, 2022 8.743 8.751 8.405 8.438 166,312 -0.19(-2.20%)
Oct 13, 2022 8.438 8.826 8.381 8.628 229,046 +0.04(+0.48%)
Oct 12, 2022 8.611 8.638 8.489 8.587 85,081 -0.05(-0.57%)
Oct 11, 2022 8.742 8.779 8.570 8.636 147,077 -0.12(-1.40%)
Oct 10, 2022 8.807 8.823 8.660 8.758 123,428 -0.08(-0.92%)
Oct 07, 2022 8.978 9.003 8.831 8.840 154,434 -0.20(-2.17%)
Oct 06, 2022 8.864 9.105 8.864 9.035 163,785 +0.07(+0.77%)
Oct 05, 2022 8.840 9.011 8.758 8.966 320,631 +0.13(+1.43%)
Oct 04, 2022 8.587 8.889 8.587 8.840 201,236 +0.42(+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.