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 (%)
Jan 31, 2023 10.53 10.67 10.51 10.67 145,811 +0.17(+1.57%)
Jan 30, 2023 10.66 10.75 10.50 10.50 196,717 -0.26(-2.42%)
Jan 27, 2023 10.64 10.80 10.63 10.76 124,989 +0.12(+1.14%)
Jan 26, 2023 10.68 10.75 10.61 10.64 140,286 -0.03(-0.33%)
Jan 25, 2023 10.64 10.72 10.50 10.68 112,192 -0.03(-0.24%)
Jan 24, 2023 10.69 10.73 10.61 10.70 146,020 +0.01(+0.08%)
Jan 23, 2023 10.55 10.72 10.55 10.69 222,579 +0.16(+1.48%)
Jan 20, 2023 10.42 10.54 10.38 10.54 135,903 +0.15(+1.42%)
Jan 19, 2023 10.42 10.44 10.30 10.39 151,624 -0.04(-0.42%)
Jan 18, 2023 10.60 10.63 10.42 10.43 186,693 -0.07(-0.66%)
Jan 17, 2023 10.42 10.62 10.42 10.50 225,271 +0.10(+1.00%)
Jan 13, 2023 10.27 10.42 10.23 10.40 303,522 +0.14(+1.36%)
Jan 12, 2023 10.09 10.26 10.01 10.26 175,525 +0.17(+1.72%)
Jan 11, 2023 10.13 10.27 10.02 10.08 147,593 +0.01(+0.09%)
Jan 10, 2023 9.954 10.08 9.865 10.08 187,928 +0.16(+1.58%)
Jan 09, 2023 9.728 9.989 9.659 9.920 245,645 +0.24(+2.52%)
Jan 06, 2023 9.485 9.728 9.467 9.676 152,974 +0.24(+2.58%)
Jan 05, 2023 9.415 9.520 9.346 9.433 129,152 +0.01(+0.09%)
Jan 04, 2023 9.511 9.520 9.387 9.424 182,462 +0.06(+0.65%)
Jan 03, 2023 9.476 9.561 9.181 9.363 232,593 +0.19(+2.09%)
Dec 30, 2022 9.337 9.406 9.102 9.172 358,509 -0.17(-1.77%)
Dec 29, 2022 9.189 9.415 9.189 9.337 210,383 +0.22(+2.38%)
Dec 28, 2022 9.550 9.658 9.042 9.120 573,144 -0.42(-4.42%)
Dec 27, 2022 9.619 9.619 9.473 9.542 103,705 -0.09(-0.98%)
Dec 23, 2022 9.585 9.662 9.516 9.636 124,217 +0.00(+0.00%)
Dec 22, 2022 9.748 9.748 9.524 9.636 137,362 -0.08(-0.80%)
Dec 21, 2022 9.705 9.783 9.679 9.714 151,705 +0.05(+0.53%)
Dec 20, 2022 9.662 9.714 9.576 9.662 133,855 +0.00(+0.00%)
Dec 19, 2022 9.783 9.783 9.602 9.662 235,657 -0.09(-0.88%)
Dec 16, 2022 9.757 9.789 9.602 9.748 175,619 -0.08(-0.79%)
Dec 15, 2022 9.903 9.903 9.766 9.826 199,308 -0.09(-0.87%)
Dec 14, 2022 9.981 10.02 9.860 9.912 168,065 -0.06(-0.60%)
Dec 13, 2022 10.14 10.14 9.938 9.972 167,366 +0.03(+0.35%)
Dec 12, 2022 10.03 10.14 9.916 9.938 156,378 -0.03(-0.26%)
Dec 09, 2022 9.946 10.08 9.943 9.964 92,108 -0.05(-0.52%)
Dec 08, 2022 10.02 10.16 9.947 10.02 189,468 +0.04(+0.43%)
Dec 07, 2022 9.819 10.09 9.768 9.973 178,434 +0.15(+1.48%)
Dec 06, 2022 9.930 9.956 9.802 9.827 162,797 -0.01(-0.09%)
Dec 05, 2022 9.947 9.990 9.819 9.836 161,836 -0.09(-0.95%)
Dec 02, 2022 9.998 10.06 9.691 9.930 251,319 -0.14(-1.36%)
Dec 01, 2022 10.03 10.21 10.02 10.07 231,860 +0.07(+0.68%)
Nov 30, 2022 9.870 10.02 9.751 9.998 179,657 +0.17(+1.74%)
Nov 29, 2022 9.947 9.947 9.768 9.827 202,287 -0.08(-0.78%)
Nov 28, 2022 9.904 9.981 9.819 9.904 201,931 -0.07(-0.68%)
Nov 25, 2022 10.08 10.08 9.964 9.973 104,408 -0.10(-1.02%)
Nov 23, 2022 10.02 10.10 10.01 10.08 125,265 +0.03(+0.26%)
Nov 22, 2022 9.981 10.05 9.913 10.05 180,664 +0.07(+0.68%)
Nov 21, 2022 10.09 10.09 9.921 9.981 186,505 -0.09(-0.85%)
Nov 18, 2022 10.16 10.16 9.956 10.07 248,147 -0.02(-0.17%)
Nov 17, 2022 10.03 10.09 9.879 10.08 230,586 -0.01(-0.08%)
Nov 16, 2022 10.06 10.12 9.964 10.09 124,697 +0.01(+0.08%)
Nov 15, 2022 10.02 10.13 9.904 10.08 254,859 +0.23(+2.34%)
Nov 14, 2022 9.853 9.990 9.845 9.853 147,375 -0.02(-0.17%)
Nov 11, 2022 9.981 9.981 9.862 9.870 150,777 +0.05(+0.52%)
Nov 10, 2022 9.590 9.827 9.448 9.819 249,798 +0.47(+5.07%)
Nov 09, 2022 9.429 9.454 9.244 9.345 238,117 -0.01(-0.09%)
Nov 08, 2022 9.362 9.471 9.286 9.353 173,235 +0.05(+0.54%)
Nov 07, 2022 9.278 9.353 9.202 9.303 144,397 +0.05(+0.54%)
Nov 04, 2022 9.127 9.269 9.085 9.253 113,363 +0.22(+2.41%)
Nov 03, 2022 9.110 9.177 9.026 9.035 175,819 -0.14(-1.55%)
Nov 02, 2022 9.328 9.362 9.110 9.177 141,990 -0.05(-0.55%)
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.