Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.12 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.62 10.95 10.62 10.92 219,443 +0.15(+1.37%)
Feb 25, 2022 10.59 10.82 10.64 10.77 141,508 +0.19(+1.77%)
Feb 24, 2022 9.905 10.63 9.741 10.58 439,765 +0.35(+3.43%)
Feb 23, 2022 10.50 10.63 10.19 10.23 461,860 -0.22(-2.09%)
Feb 22, 2022 10.93 11.04 10.44 10.45 467,843 -0.61(-5.50%)
Feb 18, 2022 11.06 0 +0.02(+0.21%)
Feb 17, 2022 11.29 11.35 10.96 11.04 218,430 -0.32(-2.81%)
Feb 16, 2022 11.33 11.43 11.12 11.35 121,226 +0.07(+0.62%)
Feb 15, 2022 11.30 11.39 11.25 11.28 147,392 +0.05(+0.42%)
Feb 14, 2022 11.35 11.50 11.21 11.24 254,798 -0.14(-1.23%)
Feb 11, 2022 11.81 11.88 11.32 11.38 235,208 -0.40(-3.38%)
Feb 10, 2022 11.59 11.85 11.59 11.78 177,485 +0.05(+0.40%)
Feb 09, 2022 11.74 11.84 11.58 11.73 163,431 +0.16(+1.40%)
Feb 08, 2022 11.28 11.63 11.28 11.57 177,499 +0.26(+2.26%)
Feb 07, 2022 11.37 11.48 11.19 11.31 295,868 +0.02(+0.14%)
Feb 04, 2022 11.18 11.43 11.13 11.30 228,352 +0.07(+0.62%)
Feb 03, 2022 11.34 11.13 11.23 189,692 -0.22(-1.96%)
Feb 02, 2022 11.42 11.54 11.33 11.45 211,657 +0.04(+0.34%)
Feb 01, 2022 11.19 11.43 10.98 11.41 171,548 +0.36(+3.29%)
Jan 31, 2022 10.85 11.05 275,842 +0.19(+1.71%)
Jan 28, 2022 10.84 10.90 10.71 10.86 175,307 +0.05(+0.50%)
Jan 27, 2022 10.82 10.98 10.70 10.81 238,413 +0.09(+0.79%)
Jan 26, 2022 10.89 11.07 10.71 10.72 215,819 -0.05(-0.50%)
Jan 25, 2022 10.55 10.83 10.41 10.78 361,865 +0.19(+1.75%)
Jan 24, 2022 10.45 10.64 10.13 10.59 686,153 -0.07(-0.65%)
Jan 21, 2022 11.09 11.14 10.42 10.66 582,674 -0.59(-5.23%)
Jan 20, 2022 11.42 11.61 11.21 11.25 214,970 -0.15(-1.29%)
Jan 19, 2022 11.71 11.84 11.38 11.40 321,800 -0.25(-2.13%)
Jan 18, 2022 11.85 11.88 11.63 11.64 232,740 -0.33(-2.72%)
Jan 14, 2022 11.97 0 -0.16(-1.34%)
Jan 13, 2022 12.20 12.30 12.00 12.13 196,479 -0.02(-0.13%)
Jan 12, 2022 12.09 12.31 12.05 12.15 138,191 +0.12(+0.97%)
Jan 11, 2022 11.83 12.13 11.78 12.03 149,142 +0.18(+1.50%)
Jan 10, 2022 12.02 12.09 11.74 11.85 276,137 -0.25(-2.05%)
Jan 07, 2022 12.01 12.26 11.89 12.10 133,417 +0.09(+0.71%)
Jan 06, 2022 11.91 12.09 11.85 12.02 138,536 +0.11(+0.91%)
Jan 05, 2022 12.23 12.26 11.88 11.91 290,371 -0.33(-2.72%)
Jan 04, 2022 12.55 12.55 12.20 12.24 228,775 -0.18(-1.43%)
Jan 03, 2022 12.59 12.59 12.42 12.42 145,590 -0.11(-0.87%)
Dec 31, 2021 12.56 12.57 12.42 12.53 87,196 +0.00(+0.00%)
Dec 30, 2021 12.37 12.54 12.37 12.53 67,948 +0.18(+1.44%)
Dec 29, 2021 12.43 12.45 12.31 12.35 107,288 -0.02(-0.19%)
Dec 28, 2021 12.48 12.51 12.31 12.37 105,146 -0.06(-0.49%)
Dec 27, 2021 12.52 12.52 12.42 12.43 117,783 +0.00(+0.00%)
Dec 23, 2021 12.43 12.51 12.43 12.43 193,928 +0.08(+0.62%)
Dec 22, 2021 12.04 12.37 12.03 12.36 109,794 +0.33(+2.72%)
Dec 21, 2021 12.09 12.13 11.96 12.03 151,886 +0.06(+0.48%)
Dec 20, 2021 12.09 12.09 11.90 11.97 201,900 -0.07(-0.57%)
Dec 17, 2021 12.01 12.09 11.86 12.04 146,435 +0.07(+0.58%)
Dec 16, 2021 12.06 12.22 11.96 11.97 199,932 -0.13(-1.08%)
Dec 15, 2021 12.16 12.16 11.91 12.10 228,741 -0.11(-0.88%)
Dec 14, 2021 12.03 12.21 12.02 12.21 131,182 +0.08(+0.70%)
Dec 13, 2021 12.15 12.23 12.03 12.13 134,872 -0.05(-0.44%)
Dec 10, 2021 12.05 12.19 12.00 12.18 96,648 +0.18(+1.46%)
Dec 09, 2021 12.06 12.06 11.97 12.00 101,662 -0.05(-0.38%)
Dec 08, 2021 12.05 12.21 11.98 12.05 204,875 -0.02(-0.19%)
Dec 07, 2021 12.02 12.16 12.00 12.07 125,627 +0.27(+2.27%)
Dec 06, 2021 11.83 12.00 11.73 11.80 166,358 -0.06(-0.52%)
Dec 03, 2021 12.01 12.05 11.78 11.87 154,992 -0.14(-1.15%)
Dec 02, 2021 11.94 12.22 11.70 12.00 233,104 +0.06(+0.51%)
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.