Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.11 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.10 12.14 12.06 12.10 143,179 +0.01(+0.09%)
Jun 29, 2021 12.10 12.15 12.05 12.09 164,988 -0.02(-0.15%)
Jun 28, 2021 12.10 12.12 12.07 12.11 146,159 +0.07(+0.55%)
Jun 25, 2021 12.10 12.13 12.04 12.04 150,014 -0.03(-0.21%)
Jun 24, 2021 11.99 12.12 11.99 12.07 216,303 +0.08(+0.65%)
Jun 23, 2021 11.96 12.01 11.96 11.99 112,196 +0.02(+0.19%)
Jun 22, 2021 12.00 12.00 11.94 11.97 138,657 -0.01(-0.12%)
Jun 21, 2021 11.94 12.01 11.90 11.98 198,442 +0.06(+0.50%)
Jun 18, 2021 11.93 11.99 11.89 11.93 293,593 -0.03(-0.25%)
Jun 17, 2021 11.95 12.01 11.90 11.95 165,104 -0.01(-0.06%)
Jun 16, 2021 11.95 11.97 11.75 11.96 231,336 +0.05(+0.44%)
Jun 15, 2021 11.96 11.98 11.86 11.91 153,964 -0.06(-0.50%)
Jun 14, 2021 11.88 11.97 11.83 11.97 155,596 +0.13(+1.06%)
Jun 11, 2021 11.79 11.86 11.67 11.84 130,985 +0.12(+1.01%)
Jun 10, 2021 11.72 11.75 11.65 11.72 221,520 +0.08(+0.70%)
Jun 09, 2021 11.70 11.75 11.64 11.64 180,333 -0.05(-0.44%)
Jun 08, 2021 11.72 11.77 11.62 11.70 240,988 -0.03(-0.22%)
Jun 07, 2021 11.72 11.75 11.61 11.72 211,076 +0.00(+0.03%)
Jun 04, 2021 11.68 11.78 11.67 11.72 224,507 +0.04(+0.38%)
Jun 03, 2021 11.65 11.70 11.59 11.67 213,034 -0.08(-0.69%)
Jun 02, 2021 11.78 11.78 11.68 11.75 220,314 -0.02(-0.19%)
Jun 01, 2021 11.73 11.79 11.72 11.78 211,493 +0.10(+0.82%)
May 28, 2021 11.63 11.75 11.63 11.68 200,544 +0.03(+0.25%)
May 27, 2021 11.54 11.69 11.53 11.65 178,603 +0.12(+1.02%)
May 26, 2021 11.60 11.68 11.53 11.53 262,397 -0.08(-0.70%)
May 25, 2021 11.60 11.64 11.53 11.61 169,353 +0.06(+0.51%)
May 24, 2021 11.36 11.60 11.33 11.56 239,673 +0.19(+1.69%)
May 21, 2021 11.35 11.39 11.25 11.36 244,953 +0.10(+0.92%)
May 20, 2021 11.22 11.29 11.18 11.26 246,397 +0.13(+1.19%)
May 19, 2021 11.13 11.23 11.03 11.13 412,912 -0.18(-1.63%)
May 18, 2021 11.14 11.37 11.14 11.31 247,545 +0.17(+1.52%)
May 17, 2021 11.16 11.21 11.07 11.14 167,594 -0.03(-0.30%)
May 14, 2021 11.11 11.22 11.09 11.18 166,175 +0.20(+1.85%)
May 13, 2021 11.19 11.26 10.95 10.97 313,841 -0.18(-1.59%)
May 12, 2021 11.41 11.41 11.14 11.15 285,816 -0.26(-2.31%)
May 11, 2021 11.40 11.46 11.27 11.41 331,281 -0.07(-0.57%)
May 10, 2021 11.69 11.71 11.48 11.48 312,686 -0.21(-1.75%)
May 07, 2021 11.56 11.69 11.54 11.68 242,883 +0.21(+1.79%)
May 06, 2021 11.57 11.57 11.44 11.48 204,843 -0.06(-0.51%)
May 05, 2021 11.55 11.56 11.44 11.54 175,071 +0.02(+0.19%)
May 04, 2021 11.59 11.59 11.38 11.52 278,754 -0.08(-0.69%)
May 03, 2021 11.59 11.60 11.49 11.60 278,976 +0.12(+1.02%)
Apr 30, 2021 11.41 11.54 11.41 11.48 172,240 +0.01(+0.06%)
Apr 29, 2021 11.77 11.77 11.40 11.47 587,160 -0.18(-1.57%)
Apr 28, 2021 11.78 11.85 11.65 11.66 607,579 -0.09(-0.75%)
Apr 27, 2021 11.79 11.81 11.71 11.74 218,702 -0.03(-0.25%)
Apr 26, 2021 11.78 11.82 11.76 11.77 254,713 +0.04(+0.37%)
Apr 23, 2021 11.69 11.79 11.68 11.73 213,900 +0.08(+0.69%)
Apr 22, 2021 11.67 11.79 11.63 11.65 318,865 -0.04(-0.31%)
Apr 21, 2021 11.48 11.69 11.42 11.68 309,008 +0.17(+1.46%)
Apr 20, 2021 11.54 11.64 11.44 11.52 297,189 -0.10(-0.82%)
Apr 19, 2021 11.59 11.63 11.48 11.61 377,687 +0.03(+0.25%)
Apr 16, 2021 11.66 11.66 11.56 11.58 229,608 +0.01(+0.06%)
Apr 15, 2021 11.66 11.66 11.56 11.57 284,884 +0.00(+0.00%)
Apr 14, 2021 11.67 11.70 11.55 11.57 261,014 -0.05(-0.47%)
Apr 13, 2021 11.62 11.67 11.56 11.63 360,825 +0.08(+0.67%)
Apr 12, 2021 11.68 11.71 11.55 11.55 305,737 -0.07(-0.63%)
Apr 09, 2021 11.54 11.63 11.52 11.63 270,788 +0.13(+1.14%)
Apr 08, 2021 11.44 11.51 11.42 11.49 294,892 +0.12(+1.02%)
Apr 07, 2021 11.36 11.39 11.32 11.38 467,150 +0.09(+0.77%)
Apr 06, 2021 11.07 11.29 11.03 11.29 293,101 +0.25(+2.31%)
Apr 05, 2021 11.06 11.07 10.95 11.04 513,625 +0.08(+0.73%)
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.