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 31, 2023 10.37 10.54 10.37 10.51 212,782 +0.15(+1.49%)
Jul 28, 2023 10.30 10.35 10.29 10.35 188,919 +0.14(+1.34%)
Jul 27, 2023 10.33 10.33 10.18 10.22 111,948 -0.05(-0.44%)
Jul 26, 2023 10.25 10.32 10.23 10.26 103,158 -0.01(-0.09%)
Jul 25, 2023 10.23 10.30 10.22 10.27 102,132 +0.05(+0.53%)
Jul 24, 2023 10.22 10.26 10.18 10.22 132,495 +0.04(+0.36%)
Jul 21, 2023 10.13 10.25 10.10 10.18 165,209 +0.05(+0.54%)
Jul 20, 2023 10.27 10.32 10.08 10.13 202,464 -0.06(-0.63%)
Jul 19, 2023 10.07 10.23 10.07 10.19 172,802 +0.08(+0.81%)
Jul 18, 2023 10.11 10.18 10.04 10.11 158,065 +0.03(+0.27%)
Jul 17, 2023 10.03 10.10 9.926 10.08 152,854 +0.12(+1.19%)
Jul 14, 2023 10.09 10.11 9.953 9.962 252,045 -0.15(-1.44%)
Jul 13, 2023 10.13 10.22 10.11 10.11 194,364 -0.07(-0.72%)
Jul 12, 2023 10.23 10.23 10.06 10.18 198,558 +0.09(+0.89%)
Jul 11, 2023 9.910 10.10 9.910 10.09 188,432 +0.16(+1.63%)
Jul 10, 2023 9.784 9.928 9.784 9.928 143,694 +0.09(+0.92%)
Jul 07, 2023 9.829 9.982 9.811 9.838 228,026 -0.01(-0.09%)
Jul 06, 2023 10.18 10.19 9.757 9.847 267,356 -0.38(-3.70%)
Jul 05, 2023 10.19 10.32 10.19 10.23 175,462 +0.00(+0.00%)
Jul 03, 2023 10.24 10.28 10.19 10.23 87,795 +0.11(+1.07%)
Jun 30, 2023 10.14 10.26 10.10 10.12 166,751 +0.05(+0.54%)
Jun 29, 2023 9.964 10.14 9.937 10.06 192,415 +0.04(+0.45%)
Jun 28, 2023 9.991 10.03 9.928 10.02 175,041 +0.10(+1.00%)
Jun 27, 2023 9.775 10.04 9.757 9.919 285,573 +0.16(+1.66%)
Jun 26, 2023 9.802 9.874 9.739 9.757 189,900 +0.02(+0.19%)
Jun 23, 2023 9.775 9.856 9.739 9.739 123,466 -0.05(-0.55%)
Jun 22, 2023 9.820 9.864 9.739 9.793 169,401 -0.02(-0.18%)
Jun 21, 2023 9.829 9.892 9.784 9.811 125,780 -0.05(-0.46%)
Jun 20, 2023 9.982 10.08 9.842 9.856 223,138 -0.12(-1.22%)
Jun 16, 2023 9.964 10.04 9.901 9.977 345,955 +0.13(+1.33%)
Jun 15, 2023 9.712 9.847 9.700 9.847 286,535 +0.20(+2.05%)
Jun 14, 2023 9.802 9.802 9.613 9.649 259,753 -0.05(-0.46%)
Jun 13, 2023 9.766 9.802 9.667 9.694 208,280 +0.01(+0.09%)
Jun 12, 2023 9.658 9.694 9.604 9.685 172,367 +0.03(+0.28%)
Jun 09, 2023 9.748 9.766 9.622 9.658 209,521 -0.02(-0.19%)
Jun 08, 2023 9.631 9.728 9.595 9.676 245,236 +0.08(+0.84%)
Jun 07, 2023 9.569 9.613 9.533 9.595 257,757 +0.07(+0.75%)
Jun 06, 2023 9.390 9.586 9.372 9.524 261,585 +0.14(+1.52%)
Jun 05, 2023 9.292 9.399 9.256 9.381 191,507 +0.10(+1.06%)
Jun 02, 2023 9.158 9.328 9.122 9.283 239,283 +0.18(+1.96%)
Jun 01, 2023 8.997 9.140 8.953 9.104 197,689 +0.15(+1.69%)
May 31, 2023 8.971 8.997 8.899 8.953 155,595 -0.02(-0.20%)
May 30, 2023 8.979 9.051 8.948 8.971 170,744 +0.02(+0.20%)
May 26, 2023 8.953 9.024 8.917 8.953 509,845 +0.00(+0.00%)
May 25, 2023 9.176 9.177 8.944 8.953 465,408 -0.16(-1.76%)
May 24, 2023 9.229 9.247 9.087 9.113 188,776 -0.12(-1.35%)
May 23, 2023 9.301 9.301 9.194 9.238 296,209 -0.06(-0.67%)
May 22, 2023 9.488 9.488 9.265 9.301 339,344 -0.19(-1.98%)
May 19, 2023 9.613 9.613 9.461 9.488 161,501 -0.12(-1.30%)
May 18, 2023 9.640 9.676 9.533 9.613 221,921 +0.04(+0.47%)
May 17, 2023 9.426 9.595 9.426 9.569 114,620 +0.12(+1.32%)
May 16, 2023 9.470 9.542 9.363 9.444 238,930 -0.09(-0.94%)
May 15, 2023 9.488 9.542 9.426 9.533 189,801 +0.04(+0.47%)
May 12, 2023 9.444 9.506 9.399 9.488 95,932 +0.02(+0.19%)
May 11, 2023 9.551 9.560 9.449 9.470 76,035 -0.07(-0.75%)
May 10, 2023 9.568 9.595 9.524 9.542 153,330 +0.00(+0.00%)
May 09, 2023 9.409 9.552 9.374 9.542 162,780 +0.11(+1.12%)
May 08, 2023 9.400 9.444 9.356 9.436 122,149 +0.06(+0.66%)
May 05, 2023 9.312 9.400 9.276 9.374 137,483 +0.13(+1.44%)
May 04, 2023 9.268 9.285 9.200 9.241 110,083 -0.05(-0.57%)
May 03, 2023 9.268 9.338 9.264 9.294 115,982 +0.00(+0.00%)
May 02, 2023 9.347 9.378 9.232 9.294 117,418 -0.07(-0.76%)
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.