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 (%)
Aug 31, 2022 10.10 10.13 9.972 10.01 363,739 -0.01(-0.08%)
Aug 30, 2022 10.17 10.19 9.960 10.02 201,499 -0.13(-1.29%)
Aug 29, 2022 10.27 10.27 10.14 10.15 176,955 -0.10(-0.96%)
Aug 26, 2022 10.49 10.49 10.24 10.25 158,382 -0.18(-1.72%)
Aug 25, 2022 10.54 10.57 10.38 10.43 214,667 -0.01(-0.08%)
Aug 24, 2022 10.40 10.54 10.37 10.44 164,746 +0.08(+0.79%)
Aug 23, 2022 10.38 10.52 10.31 10.36 138,512 -0.02(-0.24%)
Aug 22, 2022 10.53 10.54 10.34 10.38 253,985 -0.16(-1.55%)
Aug 19, 2022 10.65 10.76 10.52 10.54 201,561 -0.11(-1.07%)
Aug 18, 2022 10.63 10.69 10.58 10.66 138,999 +0.00(+0.00%)
Aug 17, 2022 10.72 10.78 10.62 10.66 324,902 -0.18(-1.66%)
Aug 16, 2022 10.94 10.94 10.74 10.84 147,658 -0.07(-0.67%)
Aug 15, 2022 10.90 11.02 10.86 10.91 169,802 +0.01(+0.08%)
Aug 12, 2022 11.03 11.03 10.81 10.90 205,459 +0.02(+0.15%)
Aug 11, 2022 11.02 11.03 10.80 10.89 198,814 +0.03(+0.30%)
Aug 10, 2022 10.86 10.97 10.77 10.85 210,036 +0.24(+2.22%)
Aug 09, 2022 10.69 10.80 10.61 10.62 180,433 -0.09(-0.83%)
Aug 08, 2022 10.75 10.84 10.64 10.71 113,248 +0.10(+0.92%)
Aug 05, 2022 10.61 10.72 10.52 10.61 148,404 -0.04(-0.38%)
Aug 04, 2022 10.83 10.83 10.60 10.65 180,830 -0.12(-1.13%)
Aug 03, 2022 10.85 10.87 10.69 10.77 238,563 +0.11(+0.99%)
Aug 02, 2022 10.56 10.83 10.55 10.67 252,863 +0.06(+0.61%)
Aug 01, 2022 10.73 10.79 10.59 10.60 306,080 -0.15(-1.43%)
Jul 29, 2022 10.63 10.80 10.52 10.76 340,828 +0.26(+2.47%)
Jul 28, 2022 10.18 10.55 10.17 10.50 219,771 +0.28(+2.70%)
Jul 27, 2022 10.11 10.23 9.962 10.22 221,211 +0.26(+2.61%)
Jul 26, 2022 9.865 10.02 9.865 9.962 188,616 +0.02(+0.24%)
Jul 25, 2022 9.930 10.03 9.897 9.938 116,510 +0.02(+0.16%)
Jul 22, 2022 10.04 10.13 9.849 9.922 121,654 +0.01(+0.08%)
Jul 21, 2022 9.767 9.978 9.711 9.913 183,592 +0.18(+1.83%)
Jul 20, 2022 9.532 9.808 9.528 9.735 226,797 +0.22(+2.30%)
Jul 19, 2022 9.362 9.516 9.313 9.516 135,144 +0.19(+2.00%)
Jul 18, 2022 9.492 9.540 9.281 9.329 155,729 -0.08(-0.86%)
Jul 15, 2022 9.313 9.427 9.239 9.410 172,529 +0.23(+2.47%)
Jul 14, 2022 9.021 9.305 9.021 9.183 173,329 -0.12(-1.31%)
Jul 13, 2022 9.329 9.459 9.256 9.305 168,754 -0.11(-1.12%)
Jul 12, 2022 9.459 9.654 9.394 9.410 227,993 -0.10(-1.02%)
Jul 11, 2022 9.371 9.564 9.267 9.508 471,334 +0.12(+1.29%)
Jul 08, 2022 9.234 9.435 9.174 9.387 102,329 +0.13(+1.39%)
Jul 07, 2022 9.041 9.267 9.041 9.258 187,778 +0.21(+2.31%)
Jul 06, 2022 9.065 9.178 9.009 9.049 176,501 -0.06(-0.71%)
Jul 05, 2022 9.049 9.130 8.872 9.114 117,441 +0.06(+0.62%)
Jul 01, 2022 8.937 9.090 8.929 9.057 135,660 +0.07(+0.81%)
Jun 30, 2022 8.969 9.090 8.937 8.985 263,562 -0.10(-1.06%)
Jun 29, 2022 9.017 9.098 8.969 9.082 205,467 +0.06(+0.71%)
Jun 28, 2022 9.186 9.202 8.993 9.017 160,852 -0.04(-0.44%)
Jun 27, 2022 9.154 9.162 9.017 9.057 182,520 +0.02(+0.18%)
Jun 24, 2022 9.001 9.138 8.922 9.041 191,305 +0.15(+1.72%)
Jun 23, 2022 8.800 8.888 8.776 8.888 212,868 +0.10(+1.10%)
Jun 22, 2022 8.720 8.957 8.494 8.792 163,261 +0.03(+0.37%)
Jun 21, 2022 8.711 9.049 8.711 8.760 187,833 +0.10(+1.21%)
Jun 17, 2022 8.792 8.832 8.591 8.655 302,759 +0.06(+0.65%)
Jun 16, 2022 8.937 9.008 8.486 8.599 341,272 -0.47(-5.15%)
Jun 15, 2022 9.049 9.226 9.041 9.065 430,954 +0.02(+0.18%)
Jun 14, 2022 9.226 9.403 8.929 9.049 478,049 -0.22(-2.34%)
Jun 13, 2022 9.773 9.805 9.234 9.267 428,821 -0.67(-6.72%)
Jun 10, 2022 9.974 10.09 9.934 9.934 269,225 -0.14(-1.36%)
Jun 09, 2022 10.07 10.34 10.07 10.07 310,376 +0.00(+0.00%)
Jun 08, 2022 10.10 10.21 10.01 10.07 260,143 +0.04(+0.40%)
Jun 07, 2022 9.975 10.08 9.975 10.03 220,782 +0.06(+0.56%)
Jun 06, 2022 9.975 10.08 9.919 9.975 303,494 +0.06(+0.64%)
Jun 03, 2022 9.808 9.967 9.744 9.911 237,553 +0.00(+0.00%)
Jun 02, 2022 9.824 9.927 9.752 9.911 177,343 +0.09(+0.89%)
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.