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 (%)
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%)
Jun 01, 2022 9.909 9.997 9.689 9.821 216,874 -0.09(-0.89%)
May 31, 2022 9.813 9.933 9.677 9.909 222,995 +0.14(+1.43%)
May 27, 2022 9.454 9.821 9.454 9.769 251,571 +0.33(+3.51%)
May 26, 2022 9.414 9.486 9.255 9.438 157,319 +0.16(+1.72%)
May 25, 2022 9.239 9.310 9.192 9.279 220,641 -0.02(-0.17%)
May 24, 2022 9.263 9.342 9.151 9.294 161,711 +0.02(+0.17%)
May 23, 2022 9.199 9.369 9.199 9.279 198,274 +0.03(+0.35%)
May 20, 2022 9.263 9.358 9.095 9.247 271,132 +0.10(+1.13%)
May 19, 2022 9.071 9.271 9.071 9.143 222,233 -0.08(-0.87%)
May 18, 2022 9.302 9.454 9.143 9.223 224,283 -0.14(-1.45%)
May 17, 2022 9.231 9.366 9.055 9.358 240,838 +0.27(+2.99%)
May 16, 2022 9.175 9.286 9.063 9.087 237,415 -0.09(-0.96%)
May 13, 2022 9.191 9.279 8.975 9.175 196,215 +0.20(+2.22%)
May 12, 2022 9.199 9.271 8.896 8.975 547,182 -0.35(-3.76%)
May 11, 2022 9.358 9.429 9.263 9.326 354,216 -0.06(-0.67%)
May 10, 2022 9.627 9.825 9.366 9.390 476,959 -0.19(-1.98%)
May 09, 2022 10.04 10.16 9.548 9.580 364,381 -0.56(-5.54%)
May 06, 2022 10.17 10.24 9.999 10.14 270,889 -0.09(-0.85%)
May 05, 2022 10.35 10.39 10.15 10.23 250,426 -0.20(-1.90%)
May 04, 2022 10.48 10.51 10.23 10.43 219,011 +0.05(+0.46%)
May 03, 2022 10.37 10.46 10.32 10.38 219,413 +0.06(+0.61%)
May 02, 2022 10.43 10.49 10.17 10.32 291,484 -0.08(-0.76%)
Apr 29, 2022 10.40 10.52 10.36 10.39 188,503 -0.09(-0.90%)
Apr 28, 2022 10.56 10.59 10.40 10.49 343,127 +0.06(+0.61%)
Apr 27, 2022 10.59 10.64 10.38 10.43 258,746 -0.12(-1.13%)
Apr 26, 2022 10.66 10.80 10.49 10.54 286,397 -0.13(-1.26%)
Apr 25, 2022 10.61 10.76 10.59 10.68 236,431 -0.01(-0.07%)
Apr 22, 2022 10.89 10.94 10.65 10.69 213,127 -0.26(-2.38%)
Apr 21, 2022 11.07 11.16 10.88 10.95 301,061 -0.09(-0.86%)
Apr 20, 2022 11.12 11.12 10.95 11.04 246,492 +0.02(+0.22%)
Apr 19, 2022 10.98 11.07 10.84 11.02 254,693 +0.16(+1.46%)
Apr 18, 2022 10.83 10.93 10.79 10.86 268,107 +0.06(+0.51%)
Apr 14, 2022 10.79 10.92 10.74 10.81 200,109 +0.06(+0.59%)
Apr 13, 2022 10.78 10.87 10.69 10.74 186,862 +0.00(+0.00%)
Apr 12, 2022 10.67 10.83 10.67 10.74 217,125 +0.23(+2.18%)
Apr 11, 2022 10.45 10.65 10.45 10.51 256,878 -0.04(-0.37%)
Apr 08, 2022 10.60 10.60 10.44 10.55 103,698 -0.07(-0.67%)
Apr 07, 2022 10.65 10.67 10.47 10.62 255,590 -0.05(-0.44%)
Apr 06, 2022 10.97 11.02 10.60 10.67 390,817 -0.35(-3.14%)
Apr 05, 2022 11.21 11.22 10.99 11.02 166,690 -0.21(-1.89%)
Apr 04, 2022 11.29 11.38 11.13 11.23 151,234 +0.07(+0.63%)
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.