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 (%)
Jul 30, 2021 11.86 11.94 11.85 11.87 139,246 -0.06(-0.50%)
Jul 29, 2021 11.88 12.02 11.88 11.93 152,603 +0.05(+0.44%)
Jul 28, 2021 11.81 11.92 11.77 11.88 134,469 +0.11(+0.95%)
Jul 27, 2021 11.87 11.87 11.58 11.77 192,516 -0.09(-0.75%)
Jul 26, 2021 11.73 11.86 11.70 11.86 156,522 +0.16(+1.34%)
Jul 23, 2021 11.69 11.77 11.63 11.70 261,021 +0.09(+0.77%)
Jul 22, 2021 11.72 11.72 11.61 11.61 136,839 -0.04(-0.38%)
Jul 21, 2021 11.59 11.71 11.58 11.66 187,357 +0.15(+1.30%)
Jul 20, 2021 11.38 11.56 11.32 11.51 266,102 +0.20(+1.78%)
Jul 19, 2021 11.45 11.51 11.27 11.30 361,362 -0.30(-2.57%)
Jul 16, 2021 11.82 11.84 11.60 11.60 255,584 -0.23(-1.96%)
Jul 15, 2021 11.99 11.99 11.79 11.83 213,338 -0.13(-1.06%)
Jul 14, 2021 12.13 12.16 11.95 11.96 202,944 -0.12(-0.99%)
Jul 13, 2021 12.19 12.24 12.08 12.08 169,351 -0.14(-1.16%)
Jul 12, 2021 12.18 12.23 12.15 12.22 148,985 +0.12(+0.99%)
Jul 09, 2021 12.10 12.18 12.09 12.10 137,128 +0.04(+0.31%)
Jul 08, 2021 12.09 12.10 11.98 12.07 189,580 -0.10(-0.79%)
Jul 07, 2021 12.20 12.23 12.15 12.16 138,711 -0.04(-0.33%)
Jul 06, 2021 12.22 12.22 12.13 12.20 182,606 +0.01(+0.09%)
Jul 02, 2021 12.16 12.21 12.16 12.19 166,027 +0.05(+0.43%)
Jul 01, 2021 12.12 12.20 12.12 12.14 225,658 +0.04(+0.31%)
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%)
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.