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 )

11.24 -0.17 (-1.49%)
Streaming Delayed Price Updated: 12:13 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 (%)
May 31, 2022 9.816 9.935 9.680 9.911 222,939 +0.14(+1.43%)
May 27, 2022 9.456 9.824 9.456 9.772 251,507 +0.33(+3.51%)
May 26, 2022 9.417 9.488 9.257 9.440 157,279 +0.16(+1.72%)
May 25, 2022 9.241 9.313 9.194 9.281 220,586 -0.02(-0.17%)
May 24, 2022 9.265 9.345 9.153 9.297 161,670 +0.02(+0.17%)
May 23, 2022 9.201 9.371 9.201 9.281 198,224 +0.03(+0.35%)
May 20, 2022 9.265 9.361 9.097 9.249 271,064 +0.10(+1.13%)
May 19, 2022 9.073 9.273 9.073 9.145 222,177 -0.08(-0.87%)
May 18, 2022 9.305 9.456 9.145 9.225 224,226 -0.14(-1.45%)
May 17, 2022 9.233 9.369 9.057 9.361 240,777 +0.27(+2.99%)
May 16, 2022 9.177 9.289 9.065 9.089 237,355 -0.09(-0.96%)
May 13, 2022 9.193 9.281 8.978 9.177 196,165 +0.20(+2.22%)
May 12, 2022 9.201 9.273 8.898 8.978 547,044 -0.35(-3.76%)
May 11, 2022 9.360 9.432 9.265 9.329 354,126 -0.06(-0.67%)
May 10, 2022 9.629 9.827 9.368 9.392 476,838 -0.19(-1.98%)
May 09, 2022 10.04 10.16 9.550 9.582 364,289 -0.56(-5.54%)
May 06, 2022 10.18 10.24 10.00 10.14 270,821 -0.09(-0.85%)
May 05, 2022 10.36 10.40 10.15 10.23 250,363 -0.20(-1.90%)
May 04, 2022 10.48 10.51 10.23 10.43 218,955 +0.05(+0.46%)
May 03, 2022 10.37 10.46 10.32 10.38 219,357 +0.06(+0.61%)
May 02, 2022 10.44 10.49 10.18 10.32 291,410 -0.08(-0.76%)
Apr 29, 2022 10.40 10.52 10.37 10.40 188,455 -0.09(-0.91%)
Apr 28, 2022 10.56 10.59 10.40 10.49 343,040 +0.06(+0.61%)
Apr 27, 2022 10.59 10.64 10.38 10.43 258,680 -0.12(-1.13%)
Apr 26, 2022 10.67 10.80 10.49 10.55 286,324 -0.13(-1.26%)
Apr 25, 2022 10.61 10.76 10.59 10.68 236,371 -0.01(-0.07%)
Apr 22, 2022 10.90 10.94 10.65 10.69 213,073 -0.26(-2.38%)
Apr 21, 2022 11.08 11.16 10.88 10.95 300,984 -0.09(-0.86%)
Apr 20, 2022 11.12 11.12 10.95 11.05 246,430 +0.02(+0.22%)
Apr 19, 2022 10.98 11.08 10.85 11.02 254,628 +0.16(+1.46%)
Apr 18, 2022 10.83 10.94 10.79 10.86 268,039 +0.06(+0.51%)
Apr 14, 2022 10.79 10.93 10.75 10.81 200,058 +0.06(+0.59%)
Apr 13, 2022 10.78 10.87 10.69 10.75 186,815 +0.00(+0.00%)
Apr 12, 2022 10.67 10.83 10.67 10.75 217,070 +0.23(+2.18%)
Apr 11, 2022 10.45 10.65 10.45 10.52 256,813 -0.04(-0.37%)
Apr 08, 2022 10.60 10.60 10.44 10.55 103,671 -0.07(-0.67%)
Apr 07, 2022 10.66 10.67 10.48 10.63 255,526 -0.05(-0.44%)
Apr 06, 2022 10.97 11.02 10.60 10.67 390,718 -0.35(-3.14%)
Apr 05, 2022 11.21 11.22 10.99 11.02 166,647 -0.21(-1.89%)
Apr 04, 2022 11.29 11.38 11.14 11.23 151,195 +0.07(+0.63%)
Apr 01, 2022 11.08 11.19 11.00 11.16 95,959 +0.09(+0.78%)
Mar 31, 2022 11.00 11.08 10.93 11.07 137,857 +0.05(+0.50%)
Mar 30, 2022 11.14 11.14 10.93 11.02 160,652 -0.09(-0.85%)
Mar 29, 2022 11.03 11.19 11.02 11.11 206,494 +0.07(+0.64%)
Mar 28, 2022 11.00 11.10 10.93 11.04 126,571 -0.07(-0.64%)
Mar 25, 2022 11.13 11.29 11.10 11.11 130,674 +0.02(+0.14%)
Mar 24, 2022 11.11 11.15 11.01 11.10 128,121 +0.00(+0.00%)
Mar 23, 2022 11.13 11.22 11.05 11.10 199,290 -0.05(-0.42%)
Mar 22, 2022 11.07 11.23 11.00 11.14 197,470 +0.13(+1.14%)
Mar 21, 2022 11.15 11.23 10.93 11.02 169,105 -0.09(-0.78%)
Mar 18, 2022 10.66 11.10 10.66 11.10 376,842 +0.42(+3.97%)
Mar 17, 2022 10.50 10.68 10.39 10.68 204,823 +0.30(+2.87%)
Mar 16, 2022 10.12 10.48 10.06 10.38 197,155 +0.45(+4.51%)
Mar 15, 2022 9.927 10.02 9.856 9.934 196,427 +0.02(+0.24%)
Mar 14, 2022 10.27 10.32 9.825 9.911 265,003 -0.35(-3.37%)
Mar 11, 2022 10.66 10.66 10.22 10.26 165,289 -0.27(-2.54%)
Mar 10, 2022 10.43 10.55 10.37 10.52 163,958 +0.07(+0.67%)
Mar 09, 2022 10.68 10.70 10.44 10.45 506,089 -0.12(-1.11%)
Mar 08, 2022 10.57 10.70 10.36 10.57 189,624 +0.00(+0.00%)
Mar 07, 2022 10.73 10.77 10.55 10.57 169,196 -0.24(-2.24%)
Mar 04, 2022 10.94 11.01 10.72 10.81 200,380 -0.26(-2.32%)
Mar 03, 2022 11.21 11.31 11.00 11.07 187,152 -0.13(-1.18%)
Mar 02, 2022 10.99 11.21 10.95 11.20 171,126 +0.24(+2.20%)
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.