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 )

11.41 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2022 9.786 9.938 9.668 9.913 181,200 +0.17(+1.74%)
Nov 29, 2022 9.862 9.862 9.685 9.744 204,024 -0.08(-0.78%)
Nov 28, 2022 9.820 9.896 9.735 9.820 203,665 -0.07(-0.68%)
Nov 25, 2022 9.989 9.989 9.879 9.888 105,304 -0.10(-1.02%)
Nov 23, 2022 9.930 10.01 9.922 9.989 126,340 +0.03(+0.25%)
Nov 22, 2022 9.896 9.964 9.828 9.964 182,215 +0.07(+0.68%)
Nov 21, 2022 10.01 10.01 9.837 9.896 188,106 -0.08(-0.85%)
Nov 18, 2022 10.07 10.07 9.871 9.981 250,278 -0.02(-0.17%)
Nov 17, 2022 9.947 10.01 9.795 9.998 232,566 -0.01(-0.08%)
Nov 16, 2022 9.972 10.03 9.879 10.01 125,768 +0.01(+0.08%)
Nov 15, 2022 9.938 10.04 9.820 9.998 257,047 +0.23(+2.34%)
Nov 14, 2022 9.769 9.905 9.761 9.769 148,640 -0.02(-0.17%)
Nov 11, 2022 9.896 9.896 9.778 9.786 152,072 +0.05(+0.52%)
Nov 10, 2022 9.509 9.744 9.368 9.735 251,943 +0.47(+5.07%)
Nov 09, 2022 9.349 9.373 9.166 9.265 240,161 -0.01(-0.09%)
Nov 08, 2022 9.282 9.390 9.207 9.274 174,722 +0.05(+0.54%)
Nov 07, 2022 9.199 9.274 9.124 9.224 145,636 +0.05(+0.54%)
Nov 04, 2022 9.049 9.191 9.008 9.174 114,336 +0.22(+2.41%)
Nov 03, 2022 9.032 9.099 8.949 8.958 177,329 -0.14(-1.55%)
Nov 02, 2022 9.249 9.282 9.032 9.099 143,209 -0.05(-0.55%)
Nov 01, 2022 9.349 9.350 9.124 9.149 211,662 +0.00(+0.00%)
Oct 31, 2022 9.174 9.215 9.091 9.149 139,947 -0.02(-0.18%)
Oct 28, 2022 9.008 9.249 9.008 9.166 212,104 +0.10(+1.10%)
Oct 27, 2022 9.041 9.141 8.958 9.066 149,817 +0.03(+0.37%)
Oct 26, 2022 8.866 9.116 8.866 9.032 186,487 +0.14(+1.59%)
Oct 25, 2022 8.716 8.933 8.716 8.891 173,105 +0.21(+2.39%)
Oct 24, 2022 8.625 8.758 8.600 8.683 168,696 +0.06(+0.72%)
Oct 21, 2022 8.625 8.683 8.500 8.621 162,382 +0.05(+0.53%)
Oct 20, 2022 8.625 8.750 8.525 8.575 244,351 +0.02(+0.29%)
Oct 19, 2022 8.583 8.675 8.484 8.550 160,732 -0.05(-0.58%)
Oct 18, 2022 8.691 8.691 8.500 8.600 247,258 +0.09(+1.08%)
Oct 17, 2022 8.575 8.658 8.500 8.508 189,597 -0.01(-0.10%)
Oct 14, 2022 8.825 8.833 8.484 8.517 164,778 -0.19(-2.20%)
Oct 13, 2022 8.517 8.908 8.459 8.708 226,932 +0.04(+0.48%)
Oct 12, 2022 8.691 8.718 8.568 8.667 84,295 -0.05(-0.57%)
Oct 11, 2022 8.823 8.861 8.650 8.716 145,719 -0.12(-1.40%)
Oct 10, 2022 8.889 8.905 8.741 8.840 122,289 -0.08(-0.92%)
Oct 07, 2022 9.062 9.087 8.914 8.922 153,009 -0.20(-2.17%)
Oct 06, 2022 8.947 9.190 8.947 9.120 162,273 +0.07(+0.77%)
Oct 05, 2022 8.922 9.095 8.840 9.050 317,672 +0.13(+1.43%)
Oct 04, 2022 8.667 8.971 8.667 8.922 199,379 +0.43(+5.04%)
Oct 03, 2022 8.353 8.543 8.296 8.494 392,774 +0.18(+2.18%)
Sep 30, 2022 8.304 8.436 8.296 8.312 200,452 -0.05(-0.59%)
Sep 29, 2022 8.526 8.568 8.345 8.362 231,579 -0.30(-3.43%)
Sep 28, 2022 8.650 8.687 8.461 8.658 188,040 +0.09(+1.06%)
Sep 27, 2022 8.732 8.831 8.452 8.568 275,112 -0.16(-1.89%)
Sep 26, 2022 8.922 8.957 8.675 8.732 277,745 -0.25(-2.75%)
Sep 23, 2022 9.301 9.306 8.980 8.980 293,956 -0.35(-3.80%)
Sep 22, 2022 9.466 9.515 9.301 9.334 161,579 -0.20(-2.07%)
Sep 21, 2022 9.705 9.729 9.523 9.532 207,287 -0.18(-1.87%)
Sep 20, 2022 9.787 9.803 9.622 9.713 258,068 -0.08(-0.84%)
Sep 19, 2022 9.680 9.803 9.672 9.795 185,061 -0.04(-0.42%)
Sep 16, 2022 9.935 9.935 9.737 9.836 239,806 -0.19(-1.89%)
Sep 15, 2022 10.20 10.20 10.00 10.03 111,842 -0.11(-1.06%)
Sep 14, 2022 10.18 10.35 10.09 10.13 122,826 -0.02(-0.24%)
Sep 13, 2022 10.35 10.39 10.11 10.16 146,848 -0.40(-3.75%)
Sep 12, 2022 10.48 10.61 10.42 10.55 115,256 +0.12(+1.18%)
Sep 09, 2022 10.45 10.54 10.40 10.43 178,766 +0.04(+0.39%)
Sep 08, 2022 10.18 10.48 10.12 10.39 156,491 +0.17(+1.68%)
Sep 07, 2022 10.00 10.23 9.992 10.22 135,029 +0.23(+2.29%)
Sep 06, 2022 10.09 10.09 9.959 9.988 102,736 -0.05(-0.49%)
Sep 02, 2022 10.18 10.23 9.996 10.04 144,391 -0.01(-0.08%)
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.