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 )

11.12 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 10.12 9.969 10.01 363,831 -0.01(-0.08%)
Aug 30, 2022 10.17 10.19 9.958 10.02 201,550 -0.13(-1.29%)
Aug 29, 2022 10.26 10.26 10.13 10.15 177,000 -0.10(-0.96%)
Aug 26, 2022 10.49 10.49 10.24 10.25 158,422 -0.18(-1.72%)
Aug 25, 2022 10.54 10.57 10.38 10.43 214,722 -0.01(-0.08%)
Aug 24, 2022 10.39 10.53 10.37 10.44 164,788 +0.08(+0.79%)
Aug 23, 2022 10.38 10.52 10.31 10.35 138,547 -0.02(-0.24%)
Aug 22, 2022 10.52 10.54 10.34 10.38 254,050 -0.16(-1.55%)
Aug 19, 2022 10.65 10.75 10.52 10.54 201,613 -0.11(-1.07%)
Aug 18, 2022 10.62 10.69 10.58 10.66 139,034 +0.00(+0.00%)
Aug 17, 2022 10.71 10.78 10.61 10.66 324,984 -0.18(-1.66%)
Aug 16, 2022 10.94 10.94 10.74 10.84 147,696 -0.07(-0.67%)
Aug 15, 2022 10.90 11.02 10.86 10.91 169,845 +0.01(+0.07%)
Aug 12, 2022 11.02 11.02 10.80 10.90 205,511 +0.02(+0.15%)
Aug 11, 2022 11.02 11.02 10.79 10.88 198,864 +0.03(+0.30%)
Aug 10, 2022 10.86 10.97 10.76 10.85 210,090 +0.24(+2.22%)
Aug 09, 2022 10.69 10.79 10.61 10.62 180,478 -0.09(-0.83%)
Aug 08, 2022 10.75 10.84 10.64 10.71 113,277 +0.10(+0.92%)
Aug 05, 2022 10.61 10.71 10.52 10.61 148,442 -0.04(-0.38%)
Aug 04, 2022 10.83 10.83 10.59 10.65 180,875 -0.12(-1.13%)
Aug 03, 2022 10.85 10.87 10.68 10.77 238,623 +0.11(+0.99%)
Aug 02, 2022 10.56 10.83 10.54 10.67 252,927 +0.06(+0.61%)
Aug 01, 2022 10.73 10.78 10.58 10.60 306,157 -0.15(-1.43%)
Jul 29, 2022 10.62 10.79 10.52 10.75 340,914 +0.26(+2.47%)
Jul 28, 2022 10.18 10.54 10.17 10.49 219,827 +0.28(+2.70%)
Jul 27, 2022 10.11 10.23 9.960 10.22 221,267 +0.26(+2.61%)
Jul 26, 2022 9.862 10.02 9.862 9.960 188,664 +0.02(+0.24%)
Jul 25, 2022 9.927 10.02 9.895 9.935 116,540 +0.02(+0.16%)
Jul 22, 2022 10.04 10.13 9.846 9.919 121,685 +0.01(+0.08%)
Jul 21, 2022 9.765 9.976 9.708 9.911 183,639 +0.18(+1.83%)
Jul 20, 2022 9.530 9.806 9.526 9.733 226,855 +0.22(+2.30%)
Jul 19, 2022 9.359 9.514 9.311 9.514 135,179 +0.19(+2.00%)
Jul 18, 2022 9.489 9.538 9.278 9.327 155,768 -0.08(-0.86%)
Jul 15, 2022 9.311 9.424 9.236 9.408 172,573 +0.23(+2.47%)
Jul 14, 2022 9.019 9.303 9.019 9.181 173,373 -0.12(-1.31%)
Jul 13, 2022 9.327 9.457 9.254 9.303 168,797 -0.11(-1.12%)
Jul 12, 2022 9.457 9.651 9.392 9.408 228,051 -0.10(-1.02%)
Jul 11, 2022 9.369 9.562 9.264 9.505 471,453 +0.12(+1.29%)
Jul 08, 2022 9.232 9.433 9.172 9.385 102,355 +0.13(+1.39%)
Jul 07, 2022 9.039 9.264 9.039 9.256 187,825 +0.21(+2.31%)
Jul 06, 2022 9.063 9.176 9.007 9.047 176,546 -0.06(-0.71%)
Jul 05, 2022 9.047 9.127 8.870 9.111 117,471 +0.06(+0.62%)
Jul 01, 2022 8.934 9.087 8.926 9.055 135,694 +0.07(+0.81%)
Jun 30, 2022 8.967 9.087 8.934 8.983 263,629 -0.10(-1.06%)
Jun 29, 2022 9.015 9.095 8.967 9.079 205,519 +0.06(+0.71%)
Jun 28, 2022 9.184 9.200 8.991 9.015 160,892 -0.04(-0.44%)
Jun 27, 2022 9.152 9.160 9.015 9.055 182,567 +0.02(+0.18%)
Jun 24, 2022 8.999 9.135 8.920 9.039 191,353 +0.15(+1.72%)
Jun 23, 2022 8.798 8.886 8.774 8.886 212,922 +0.10(+1.10%)
Jun 22, 2022 8.717 8.955 8.492 8.790 163,302 +0.03(+0.37%)
Jun 21, 2022 8.709 9.047 8.709 8.758 187,880 +0.10(+1.21%)
Jun 17, 2022 8.790 8.830 8.589 8.653 302,836 +0.06(+0.65%)
Jun 16, 2022 8.934 9.006 8.484 8.597 341,358 -0.47(-5.15%)
Jun 15, 2022 9.047 9.224 9.039 9.063 431,063 +0.02(+0.18%)
Jun 14, 2022 9.224 9.401 8.926 9.047 478,171 -0.22(-2.34%)
Jun 13, 2022 9.771 9.803 9.232 9.264 428,929 -0.67(-6.72%)
Jun 10, 2022 9.972 10.08 9.932 9.932 269,293 -0.14(-1.36%)
Jun 09, 2022 10.07 10.34 10.07 10.07 310,455 +0.00(+0.00%)
Jun 08, 2022 10.10 10.20 10.00 10.07 260,209 +0.04(+0.40%)
Jun 07, 2022 9.973 10.08 9.973 10.03 220,838 +0.06(+0.56%)
Jun 06, 2022 9.973 10.08 9.917 9.973 303,571 +0.06(+0.64%)
Jun 03, 2022 9.805 9.965 9.741 9.909 237,613 +0.00(+0.00%)
Jun 02, 2022 9.821 9.925 9.749 9.909 177,388 +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.