Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.63 11.75 11.63 11.68 200,493 +0.03(+0.25%)
May 27, 2021 11.54 11.69 11.53 11.65 178,558 +0.12(+1.02%)
May 26, 2021 11.60 11.69 11.54 11.54 262,330 -0.08(-0.70%)
May 25, 2021 11.60 11.65 11.54 11.62 169,310 +0.06(+0.51%)
May 24, 2021 11.37 11.60 11.34 11.56 239,613 +0.19(+1.69%)
May 21, 2021 11.35 11.39 11.26 11.37 244,891 +0.10(+0.92%)
May 20, 2021 11.22 11.29 11.18 11.26 246,335 +0.13(+1.19%)
May 19, 2021 11.13 11.23 11.04 11.13 412,807 -0.18(-1.63%)
May 18, 2021 11.14 11.37 11.14 11.32 247,482 +0.17(+1.52%)
May 17, 2021 11.16 11.21 11.07 11.15 167,552 -0.03(-0.30%)
May 14, 2021 11.11 11.22 11.09 11.18 166,133 +0.20(+1.85%)
May 13, 2021 11.19 11.26 10.96 10.98 313,761 -0.18(-1.59%)
May 12, 2021 11.41 11.41 11.14 11.15 285,744 -0.26(-2.31%)
May 11, 2021 11.40 11.47 11.28 11.42 331,197 -0.07(-0.57%)
May 10, 2021 11.69 11.71 11.48 11.48 312,607 -0.21(-1.75%)
May 07, 2021 11.56 11.69 11.54 11.69 242,821 +0.21(+1.79%)
May 06, 2021 11.57 11.57 11.44 11.48 204,791 -0.06(-0.51%)
May 05, 2021 11.55 11.56 11.44 11.54 175,027 +0.02(+0.19%)
May 04, 2021 11.59 11.59 11.38 11.52 278,684 -0.08(-0.69%)
May 03, 2021 11.59 11.60 11.50 11.60 278,905 +0.12(+1.02%)
Apr 30, 2021 11.42 11.54 11.42 11.48 172,196 +0.01(+0.06%)
Apr 29, 2021 11.78 11.78 11.40 11.48 587,011 -0.18(-1.57%)
Apr 28, 2021 11.78 11.85 11.65 11.66 607,425 -0.09(-0.75%)
Apr 27, 2021 11.79 11.81 11.71 11.75 218,647 -0.03(-0.25%)
Apr 26, 2021 11.78 11.82 11.76 11.78 254,648 +0.04(+0.37%)
Apr 23, 2021 11.69 11.79 11.69 11.73 213,846 +0.08(+0.69%)
Apr 22, 2021 11.67 11.79 11.63 11.65 318,785 -0.04(-0.31%)
Apr 21, 2021 11.48 11.69 11.42 11.69 308,929 +0.17(+1.46%)
Apr 20, 2021 11.54 11.64 11.44 11.52 297,113 -0.10(-0.82%)
Apr 19, 2021 11.59 11.63 11.48 11.61 377,591 +0.03(+0.25%)
Apr 16, 2021 11.66 11.66 11.56 11.59 229,550 +0.01(+0.06%)
Apr 15, 2021 11.67 11.67 11.56 11.58 284,812 +0.00(+0.00%)
Apr 14, 2021 11.67 11.70 11.56 11.58 260,948 -0.05(-0.47%)
Apr 13, 2021 11.62 11.67 11.56 11.63 360,733 +0.08(+0.67%)
Apr 12, 2021 11.68 11.72 11.55 11.56 305,660 -0.07(-0.63%)
Apr 09, 2021 11.54 11.63 11.52 11.63 270,719 +0.13(+1.14%)
Apr 08, 2021 11.44 11.51 11.42 11.50 294,817 +0.12(+1.02%)
Apr 07, 2021 11.37 11.39 11.32 11.38 467,032 +0.09(+0.77%)
Apr 06, 2021 11.07 11.29 11.03 11.29 293,026 +0.25(+2.31%)
Apr 05, 2021 11.06 11.07 10.95 11.04 513,495 +0.08(+0.73%)
Apr 01, 2021 10.85 11.01 10.81 10.96 229,905 +0.11(+1.01%)
Mar 31, 2021 10.73 10.87 10.67 10.85 243,608 +0.14(+1.29%)
Mar 30, 2021 10.66 10.73 10.63 10.71 164,095 +0.01(+0.07%)
Mar 29, 2021 10.66 10.75 10.64 10.70 315,320 +0.03(+0.27%)
Mar 26, 2021 10.62 10.70 10.59 10.68 347,400 +0.06(+0.55%)
Mar 25, 2021 10.70 10.70 10.52 10.62 413,576 -0.09(-0.82%)
Mar 24, 2021 10.84 10.84 10.70 10.70 450,104 -0.12(-1.14%)
Mar 23, 2021 10.92 10.98 10.82 10.83 218,852 -0.09(-0.87%)
Mar 22, 2021 10.88 10.99 10.84 10.92 355,520 +0.09(+0.81%)
Mar 19, 2021 10.75 10.87 10.65 10.84 302,463 +0.10(+0.95%)
Mar 18, 2021 10.91 10.92 10.73 10.73 348,266 -0.22(-1.99%)
Mar 17, 2021 10.87 10.98 10.81 10.95 276,036 +0.04(+0.40%)
Mar 16, 2021 10.95 10.96 10.87 10.91 263,370 +0.03(+0.27%)
Mar 15, 2021 10.76 10.90 10.73 10.88 174,432 +0.16(+1.49%)
Mar 12, 2021 10.81 10.83 10.68 10.72 444,969 -0.12(-1.07%)
Mar 11, 2021 10.80 10.90 10.74 10.84 401,085 +0.14(+1.29%)
Mar 10, 2021 10.84 10.94 10.66 10.70 637,462 -0.06(-0.54%)
Mar 09, 2021 10.44 10.79 10.42 10.75 334,302 +0.42(+4.06%)
Mar 08, 2021 10.49 10.58 10.31 10.34 506,285 -0.13(-1.24%)
Mar 05, 2021 10.73 10.83 10.06 10.47 1,185,294 -0.24(-2.23%)
Mar 04, 2021 11.06 11.08 10.64 10.70 608,655 -0.38(-3.39%)
Mar 03, 2021 11.17 11.19 11.04 11.08 300,961 -0.14(-1.22%)
Mar 02, 2021 11.26 11.30 11.21 11.22 286,140 -0.03(-0.26%)
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.