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 )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 10.46 10.64 10.46 10.60 210,917 +0.16(+1.49%)
Jul 28, 2023 10.39 10.44 10.38 10.44 187,263 +0.14(+1.33%)
Jul 27, 2023 10.43 10.43 10.27 10.31 110,967 -0.05(-0.44%)
Jul 26, 2023 10.34 10.41 10.32 10.35 102,254 -0.01(-0.09%)
Jul 25, 2023 10.32 10.39 10.31 10.36 101,237 +0.05(+0.53%)
Jul 24, 2023 10.31 10.35 10.27 10.31 131,334 +0.04(+0.36%)
Jul 21, 2023 10.22 10.34 10.19 10.27 163,761 +0.06(+0.54%)
Jul 20, 2023 10.36 10.41 10.17 10.22 200,690 -0.06(-0.62%)
Jul 19, 2023 10.16 10.33 10.16 10.28 171,288 +0.08(+0.81%)
Jul 18, 2023 10.20 10.27 10.13 10.20 156,680 +0.03(+0.27%)
Jul 17, 2023 10.12 10.19 10.01 10.17 151,514 +0.12(+1.19%)
Jul 14, 2023 10.18 10.20 10.04 10.05 249,836 -0.15(-1.44%)
Jul 13, 2023 10.22 10.31 10.20 10.20 192,660 -0.07(-0.71%)
Jul 12, 2023 10.32 10.32 10.15 10.27 196,818 +0.09(+0.89%)
Jul 11, 2023 9.998 10.19 9.998 10.18 186,781 +0.16(+1.63%)
Jul 10, 2023 9.870 10.02 9.870 10.02 142,434 +0.09(+0.92%)
Jul 07, 2023 9.916 10.07 9.898 9.925 226,028 -0.01(-0.09%)
Jul 06, 2023 10.27 10.28 9.843 9.934 265,012 -0.38(-3.70%)
Jul 05, 2023 10.28 10.42 10.28 10.32 173,924 +0.00(+0.00%)
Jul 03, 2023 10.33 10.37 10.28 10.32 87,026 +0.11(+1.07%)
Jun 30, 2023 10.22 10.35 10.19 10.21 165,289 +0.05(+0.54%)
Jun 29, 2023 10.05 10.23 10.02 10.15 190,729 +0.05(+0.45%)
Jun 28, 2023 10.08 10.12 10.02 10.11 173,507 +0.10(+1.00%)
Jun 27, 2023 9.861 10.13 9.843 10.01 283,070 +0.16(+1.66%)
Jun 26, 2023 9.888 9.961 9.825 9.843 188,235 +0.02(+0.19%)
Jun 23, 2023 9.861 9.943 9.825 9.825 122,384 -0.05(-0.55%)
Jun 22, 2023 9.907 9.951 9.825 9.879 167,917 -0.02(-0.18%)
Jun 21, 2023 9.916 9.979 9.870 9.898 124,678 -0.05(-0.46%)
Jun 20, 2023 10.07 10.17 9.929 9.943 221,182 -0.12(-1.22%)
Jun 16, 2023 10.05 10.13 9.988 10.07 342,923 +0.13(+1.33%)
Jun 15, 2023 9.798 9.934 9.786 9.934 284,024 +0.20(+2.05%)
Jun 14, 2023 9.888 9.888 9.698 9.734 257,477 -0.05(-0.46%)
Jun 13, 2023 9.852 9.888 9.752 9.779 206,455 +0.01(+0.09%)
Jun 12, 2023 9.743 9.779 9.688 9.770 170,857 +0.03(+0.28%)
Jun 09, 2023 9.834 9.852 9.707 9.743 207,685 -0.02(-0.19%)
Jun 08, 2023 9.716 9.814 9.680 9.761 243,086 +0.08(+0.84%)
Jun 07, 2023 9.653 9.698 9.617 9.680 255,497 +0.07(+0.75%)
Jun 06, 2023 9.473 9.671 9.455 9.608 259,292 +0.14(+1.52%)
Jun 05, 2023 9.374 9.482 9.338 9.464 189,828 +0.10(+1.06%)
Jun 02, 2023 9.239 9.410 9.203 9.365 237,186 +0.18(+1.96%)
Jun 01, 2023 9.077 9.221 9.032 9.185 195,956 +0.15(+1.69%)
May 31, 2023 9.050 9.077 8.978 9.032 154,232 -0.02(-0.20%)
May 30, 2023 9.059 9.131 9.027 9.050 169,248 +0.02(+0.20%)
May 26, 2023 9.032 9.104 8.996 9.032 505,376 +0.00(+0.00%)
May 25, 2023 9.257 9.258 9.023 9.032 461,329 -0.16(-1.76%)
May 24, 2023 9.311 9.329 9.167 9.194 187,122 -0.13(-1.35%)
May 23, 2023 9.383 9.383 9.275 9.320 293,613 -0.06(-0.67%)
May 22, 2023 9.572 9.572 9.347 9.383 336,370 -0.19(-1.98%)
May 19, 2023 9.698 9.698 9.545 9.572 160,085 -0.13(-1.30%)
May 18, 2023 9.725 9.761 9.617 9.698 219,976 +0.05(+0.47%)
May 17, 2023 9.509 9.680 9.509 9.653 113,615 +0.13(+1.32%)
May 16, 2023 9.554 9.626 9.446 9.527 236,836 -0.09(-0.94%)
May 15, 2023 9.572 9.626 9.509 9.617 188,138 +0.05(+0.47%)
May 12, 2023 9.527 9.590 9.482 9.572 95,091 +0.02(+0.19%)
May 11, 2023 9.635 9.644 9.532 9.554 75,368 -0.07(-0.75%)
May 10, 2023 9.653 9.680 9.608 9.626 151,987 +0.00(+0.00%)
May 09, 2023 9.492 9.636 9.457 9.626 161,353 +0.11(+1.12%)
May 08, 2023 9.483 9.528 9.439 9.519 121,079 +0.06(+0.66%)
May 05, 2023 9.394 9.483 9.358 9.457 136,278 +0.13(+1.44%)
May 04, 2023 9.350 9.367 9.282 9.323 109,119 -0.05(-0.57%)
May 03, 2023 9.350 9.421 9.346 9.376 114,965 +0.00(+0.00%)
May 02, 2023 9.430 9.461 9.314 9.376 116,389 -0.07(-0.76%)
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.