Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.17 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.522 9.618 9.496 9.566 282,585 -0.02(-0.18%)
Mar 30, 2023 9.452 9.592 9.382 9.583 229,241 +0.11(+1.11%)
Mar 29, 2023 9.391 9.548 9.373 9.478 200,019 +0.11(+1.12%)
Mar 28, 2023 9.391 9.461 9.338 9.373 160,465 -0.09(-0.93%)
Mar 27, 2023 9.434 9.496 9.215 9.461 501,045 -0.15(-1.55%)
Mar 24, 2023 9.680 9.680 9.391 9.610 197,454 -0.06(-0.63%)
Mar 23, 2023 9.829 9.943 9.636 9.671 157,958 -0.11(-1.16%)
Mar 22, 2023 10.13 10.13 9.759 9.785 127,621 -0.25(-2.53%)
Mar 21, 2023 9.908 10.04 9.908 10.04 108,194 +0.22(+2.23%)
Mar 20, 2023 9.583 9.908 9.583 9.820 233,280 +0.18(+1.91%)
Mar 17, 2023 9.610 9.706 9.601 9.636 115,370 +0.01(+0.09%)
Mar 16, 2023 9.452 9.706 9.426 9.627 154,287 +0.03(+0.27%)
Mar 15, 2023 9.724 9.767 9.408 9.601 258,232 -0.23(-2.32%)
Mar 14, 2023 9.890 10.02 9.724 9.829 147,056 +0.04(+0.45%)
Mar 13, 2023 10.21 10.39 9.785 9.785 316,638 -0.61(-5.90%)
Mar 10, 2023 10.44 10.52 10.26 10.40 128,707 -0.10(-0.91%)
Mar 09, 2023 10.73 10.76 10.48 10.49 178,465 -0.23(-2.19%)
Mar 08, 2023 10.76 10.81 10.60 10.73 154,775 -0.03(-0.32%)
Mar 07, 2023 10.83 10.83 10.67 10.76 124,433 -0.04(-0.40%)
Mar 06, 2023 10.83 10.95 10.78 10.81 125,161 +0.00(+0.00%)
Mar 03, 2023 10.72 10.83 10.63 10.81 278,755 +0.12(+1.14%)
Mar 02, 2023 10.58 10.70 10.54 10.68 160,381 +0.06(+0.57%)
Mar 01, 2023 10.59 10.64 10.55 10.62 111,523 +0.05(+0.49%)
Feb 28, 2023 10.59 10.63 10.53 10.57 108,871 -0.03(-0.33%)
Feb 27, 2023 10.77 10.80 10.61 10.61 135,311 -0.12(-1.13%)
Feb 24, 2023 10.68 10.75 10.60 10.73 193,042 -0.03(-0.24%)
Feb 23, 2023 10.74 10.76 10.56 10.75 147,114 +0.13(+1.23%)
Feb 22, 2023 10.60 10.72 10.51 10.62 244,883 +0.02(+0.16%)
Feb 21, 2023 10.76 10.81 10.55 10.61 262,675 -0.24(-2.24%)
Feb 17, 2023 10.81 10.88 10.68 10.85 219,115 +0.03(+0.32%)
Feb 16, 2023 10.84 10.90 10.75 10.81 194,774 -0.08(-0.72%)
Feb 15, 2023 10.75 10.95 10.72 10.89 148,435 +0.03(+0.32%)
Feb 14, 2023 10.80 10.86 10.66 10.86 163,844 +0.04(+0.40%)
Feb 13, 2023 10.74 11.05 10.74 10.81 211,611 +0.09(+0.81%)
Feb 10, 2023 10.74 10.85 10.70 10.73 161,441 -0.08(-0.72%)
Feb 09, 2023 10.91 11.03 10.76 10.81 125,633 -0.09(-0.79%)
Feb 08, 2023 10.89 11.02 10.84 10.89 172,903 +0.00(+0.00%)
Feb 07, 2023 10.81 10.91 10.72 10.89 164,725 +0.09(+0.88%)
Feb 06, 2023 10.84 10.92 10.73 10.80 129,000 -0.13(-1.18%)
Feb 03, 2023 10.94 11.00 10.85 10.93 198,645 -0.07(-0.67%)
Feb 02, 2023 10.89 11.14 10.87 11.00 237,212 +0.23(+2.12%)
Feb 01, 2023 10.56 10.80 10.54 10.77 159,151 +0.20(+1.87%)
Jan 31, 2023 10.44 10.57 10.42 10.57 147,100 +0.16(+1.57%)
Jan 30, 2023 10.57 10.65 10.41 10.41 198,456 -0.26(-2.42%)
Jan 27, 2023 10.55 10.70 10.53 10.67 126,094 +0.12(+1.14%)
Jan 26, 2023 10.59 10.66 10.52 10.55 141,527 -0.03(-0.33%)
Jan 25, 2023 10.55 10.63 10.41 10.58 113,184 -0.03(-0.24%)
Jan 24, 2023 10.60 10.63 10.51 10.61 147,311 +0.01(+0.08%)
Jan 23, 2023 10.46 10.63 10.45 10.60 224,547 +0.16(+1.49%)
Jan 20, 2023 10.32 10.44 10.29 10.44 137,104 +0.15(+1.42%)
Jan 19, 2023 10.33 10.35 10.21 10.30 152,965 -0.04(-0.42%)
Jan 18, 2023 10.50 10.54 10.32 10.34 188,344 -0.07(-0.66%)
Jan 17, 2023 10.32 10.52 10.32 10.41 227,263 +0.10(+1.00%)
Jan 13, 2023 10.18 10.33 10.14 10.31 306,205 +0.14(+1.36%)
Jan 12, 2023 10.00 10.17 9.919 10.17 177,077 +0.17(+1.72%)
Jan 11, 2023 10.04 10.18 9.928 9.996 148,898 +0.01(+0.09%)
Jan 10, 2023 9.867 9.988 9.778 9.988 189,589 +0.16(+1.58%)
Jan 09, 2023 9.643 9.902 9.574 9.833 247,817 +0.24(+2.52%)
Jan 06, 2023 9.402 9.643 9.384 9.591 154,326 +0.24(+2.58%)
Jan 05, 2023 9.333 9.436 9.264 9.350 130,294 +0.01(+0.09%)
Jan 04, 2023 9.428 9.436 9.305 9.341 184,075 +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.