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 (%)
Mar 31, 2023 9.524 9.621 9.498 9.568 282,514 -0.02(-0.18%)
Mar 30, 2023 9.454 9.595 9.384 9.586 229,183 +0.11(+1.11%)
Mar 29, 2023 9.393 9.551 9.376 9.481 199,968 +0.11(+1.12%)
Mar 28, 2023 9.393 9.463 9.340 9.376 160,424 -0.09(-0.93%)
Mar 27, 2023 9.437 9.498 9.218 9.463 500,918 -0.15(-1.55%)
Mar 24, 2023 9.682 9.682 9.393 9.612 197,404 -0.06(-0.63%)
Mar 23, 2023 9.831 9.945 9.638 9.673 157,918 -0.11(-1.16%)
Mar 22, 2023 10.13 10.13 9.761 9.787 127,589 -0.25(-2.53%)
Mar 21, 2023 9.910 10.04 9.910 10.04 108,167 +0.22(+2.23%)
Mar 20, 2023 9.586 9.910 9.586 9.822 233,221 +0.18(+1.91%)
Mar 17, 2023 9.612 9.709 9.603 9.638 115,341 +0.01(+0.09%)
Mar 16, 2023 9.454 9.709 9.428 9.630 154,248 +0.03(+0.27%)
Mar 15, 2023 9.726 9.770 9.411 9.603 258,167 -0.23(-2.32%)
Mar 14, 2023 9.893 10.02 9.726 9.831 147,019 +0.04(+0.45%)
Mar 13, 2023 10.21 10.40 9.787 9.787 316,558 -0.61(-5.90%)
Mar 10, 2023 10.44 10.52 10.26 10.40 128,674 -0.10(-0.91%)
Mar 09, 2023 10.73 10.77 10.49 10.50 178,420 -0.23(-2.19%)
Mar 08, 2023 10.77 10.82 10.60 10.73 154,736 -0.03(-0.32%)
Mar 07, 2023 10.84 10.84 10.67 10.77 124,402 -0.04(-0.40%)
Mar 06, 2023 10.84 10.95 10.78 10.81 125,129 +0.00(+0.00%)
Mar 03, 2023 10.72 10.84 10.64 10.81 278,685 +0.12(+1.14%)
Mar 02, 2023 10.58 10.70 10.54 10.69 160,341 +0.06(+0.57%)
Mar 01, 2023 10.59 10.66 10.55 10.63 111,495 +0.05(+0.49%)
Feb 28, 2023 10.59 10.64 10.53 10.57 108,843 -0.03(-0.33%)
Feb 27, 2023 10.77 10.80 10.61 10.61 135,277 -0.12(-1.13%)
Feb 24, 2023 10.68 10.76 10.60 10.73 192,993 -0.03(-0.24%)
Feb 23, 2023 10.74 10.77 10.57 10.76 147,077 +0.13(+1.23%)
Feb 22, 2023 10.60 10.72 10.51 10.63 244,821 +0.02(+0.16%)
Feb 21, 2023 10.77 10.82 10.55 10.61 262,608 -0.24(-2.24%)
Feb 17, 2023 10.81 10.88 10.69 10.85 219,060 +0.03(+0.32%)
Feb 16, 2023 10.84 10.90 10.75 10.82 194,724 -0.08(-0.72%)
Feb 15, 2023 10.76 10.96 10.72 10.90 148,398 +0.03(+0.32%)
Feb 14, 2023 10.80 10.86 10.66 10.86 163,802 +0.04(+0.40%)
Feb 13, 2023 10.74 11.05 10.74 10.82 211,557 +0.09(+0.81%)
Feb 10, 2023 10.74 10.85 10.70 10.73 161,401 -0.08(-0.72%)
Feb 09, 2023 10.91 11.03 10.76 10.81 125,601 -0.09(-0.79%)
Feb 08, 2023 10.90 11.02 10.84 10.90 172,860 +0.00(+0.00%)
Feb 07, 2023 10.82 10.91 10.72 10.90 164,683 +0.09(+0.88%)
Feb 06, 2023 10.84 10.92 10.73 10.80 128,967 -0.13(-1.18%)
Feb 03, 2023 10.94 11.01 10.85 10.93 198,595 -0.07(-0.67%)
Feb 02, 2023 10.90 11.15 10.87 11.00 237,152 +0.23(+2.12%)
Feb 01, 2023 10.56 10.80 10.54 10.77 159,111 +0.20(+1.87%)
Jan 31, 2023 10.44 10.58 10.42 10.58 147,063 +0.16(+1.57%)
Jan 30, 2023 10.57 10.65 10.41 10.41 198,406 -0.26(-2.42%)
Jan 27, 2023 10.55 10.71 10.54 10.67 126,062 +0.12(+1.14%)
Jan 26, 2023 10.59 10.66 10.52 10.55 141,491 -0.03(-0.33%)
Jan 25, 2023 10.55 10.63 10.41 10.59 113,156 -0.03(-0.24%)
Jan 24, 2023 10.60 10.64 10.52 10.61 147,274 +0.01(+0.08%)
Jan 23, 2023 10.46 10.63 10.46 10.60 224,490 +0.16(+1.48%)
Jan 20, 2023 10.33 10.45 10.30 10.45 137,069 +0.15(+1.42%)
Jan 19, 2023 10.34 10.35 10.21 10.30 152,926 -0.04(-0.42%)
Jan 18, 2023 10.51 10.54 10.33 10.34 188,296 -0.07(-0.66%)
Jan 17, 2023 10.33 10.52 10.33 10.41 227,205 +0.10(+1.00%)
Jan 13, 2023 10.18 10.34 10.15 10.31 306,128 +0.14(+1.36%)
Jan 12, 2023 10.01 10.17 9.921 10.17 177,033 +0.17(+1.72%)
Jan 11, 2023 10.04 10.18 9.930 9.999 148,860 +0.01(+0.09%)
Jan 10, 2023 9.870 9.990 9.781 9.990 189,541 +0.16(+1.58%)
Jan 09, 2023 9.645 9.904 9.576 9.835 247,754 +0.24(+2.52%)
Jan 06, 2023 9.404 9.645 9.387 9.594 154,287 +0.24(+2.58%)
Jan 05, 2023 9.335 9.439 9.266 9.352 130,261 +0.01(+0.09%)
Jan 04, 2023 9.430 9.439 9.307 9.344 184,028 +0.06(+0.65%)
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.