Skip to main content

Calamos Convertible and High Income Fund (NQ: CHY )

11.17 -0.24 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.85 11.05 275,842 +0.19(+1.71%)
Jan 28, 2022 10.84 10.90 10.71 10.86 175,307 +0.05(+0.50%)
Jan 27, 2022 10.82 10.98 10.70 10.81 238,413 +0.09(+0.79%)
Jan 26, 2022 10.89 11.07 10.71 10.72 215,819 -0.05(-0.50%)
Jan 25, 2022 10.55 10.83 10.41 10.78 361,865 +0.19(+1.75%)
Jan 24, 2022 10.45 10.64 10.13 10.59 686,153 -0.07(-0.65%)
Jan 21, 2022 11.09 11.14 10.42 10.66 582,674 -0.59(-5.23%)
Jan 20, 2022 11.42 11.61 11.21 11.25 214,970 -0.15(-1.29%)
Jan 19, 2022 11.71 11.84 11.38 11.40 321,800 -0.25(-2.13%)
Jan 18, 2022 11.85 11.88 11.63 11.64 232,740 -0.33(-2.72%)
Jan 14, 2022 11.97 0 -0.16(-1.34%)
Jan 13, 2022 12.20 12.30 12.00 12.13 196,479 -0.02(-0.13%)
Jan 12, 2022 12.09 12.31 12.05 12.15 138,191 +0.12(+0.97%)
Jan 11, 2022 11.83 12.13 11.78 12.03 149,142 +0.18(+1.50%)
Jan 10, 2022 12.02 12.09 11.74 11.85 276,137 -0.25(-2.05%)
Jan 07, 2022 12.01 12.26 11.89 12.10 133,417 +0.09(+0.71%)
Jan 06, 2022 11.91 12.09 11.85 12.02 138,536 +0.11(+0.91%)
Jan 05, 2022 12.23 12.26 11.88 11.91 290,371 -0.33(-2.72%)
Jan 04, 2022 12.55 12.55 12.20 12.24 228,775 -0.18(-1.43%)
Jan 03, 2022 12.59 12.59 12.42 12.42 145,590 -0.11(-0.87%)
Dec 31, 2021 12.56 12.57 12.42 12.53 87,196 +0.00(+0.00%)
Dec 30, 2021 12.37 12.54 12.37 12.53 67,948 +0.18(+1.44%)
Dec 29, 2021 12.43 12.45 12.31 12.35 107,288 -0.02(-0.19%)
Dec 28, 2021 12.48 12.51 12.31 12.37 105,146 -0.06(-0.49%)
Dec 27, 2021 12.52 12.52 12.42 12.43 117,783 +0.00(+0.00%)
Dec 23, 2021 12.43 12.51 12.43 12.43 193,928 +0.08(+0.62%)
Dec 22, 2021 12.04 12.37 12.03 12.36 109,794 +0.33(+2.72%)
Dec 21, 2021 12.09 12.13 11.96 12.03 151,886 +0.06(+0.48%)
Dec 20, 2021 12.09 12.09 11.90 11.97 201,900 -0.07(-0.57%)
Dec 17, 2021 12.01 12.09 11.86 12.04 146,435 +0.07(+0.58%)
Dec 16, 2021 12.06 12.22 11.96 11.97 199,932 -0.13(-1.08%)
Dec 15, 2021 12.16 12.16 11.91 12.10 228,741 -0.11(-0.88%)
Dec 14, 2021 12.03 12.21 12.02 12.21 131,182 +0.08(+0.70%)
Dec 13, 2021 12.15 12.23 12.03 12.13 134,872 -0.05(-0.44%)
Dec 10, 2021 12.05 12.19 12.00 12.18 96,648 +0.18(+1.46%)
Dec 09, 2021 12.06 12.06 11.97 12.00 101,662 -0.05(-0.38%)
Dec 08, 2021 12.05 12.21 11.98 12.05 204,875 -0.02(-0.19%)
Dec 07, 2021 12.02 12.16 12.00 12.07 125,627 +0.27(+2.27%)
Dec 06, 2021 11.83 12.00 11.73 11.80 166,358 -0.06(-0.52%)
Dec 03, 2021 12.01 12.05 11.78 11.87 154,992 -0.14(-1.15%)
Dec 02, 2021 11.94 12.22 11.70 12.00 233,104 +0.06(+0.51%)
Dec 01, 2021 12.19 12.29 11.93 11.94 167,858 -0.19(-1.58%)
Nov 30, 2021 12.25 12.35 12.03 12.13 202,781 -0.15(-1.18%)
Nov 29, 2021 12.41 12.42 12.22 12.28 129,239 -0.04(-0.31%)
Nov 26, 2021 12.38 12.38 12.26 12.32 124,124 -0.18(-1.41%)
Nov 24, 2021 12.56 12.61 12.43 12.49 247,632 -0.08(-0.67%)
Nov 23, 2021 12.63 12.68 12.50 12.58 246,373 -0.09(-0.72%)
Nov 22, 2021 12.80 12.88 12.66 12.67 157,311 -0.14(-1.10%)
Nov 19, 2021 12.89 12.91 12.81 12.81 149,738 -0.06(-0.50%)
Nov 18, 2021 12.91 12.87 12.82 12.87 113,869 -0.03(-0.24%)
Nov 17, 2021 12.94 12.96 12.87 12.91 102,666 -0.03(-0.24%)
Nov 16, 2021 12.94 12.97 12.87 12.94 133,977 -0.03(-0.24%)
Nov 15, 2021 13.01 13.03 12.91 12.97 132,264 +0.02(+0.12%)
Nov 12, 2021 12.98 12.98 12.89 12.95 78,771 +0.03(+0.24%)
Nov 11, 2021 12.88 12.98 12.86 12.92 95,042 +0.08(+0.60%)
Nov 10, 2021 12.94 12.84 119,314 -0.14(-1.06%)
Nov 09, 2021 12.93 12.98 12.86 12.98 136,137 +0.11(+0.83%)
Nov 08, 2021 12.85 12.99 12.85 12.88 148,716 -0.01(-0.09%)
Nov 05, 2021 12.91 12.94 12.84 12.89 152,994 +0.02(+0.15%)
Nov 04, 2021 12.81 12.88 12.78 12.87 113,195 +0.09(+0.71%)
Nov 03, 2021 12.78 12.80 12.74 12.78 105,329 +0.01(+0.09%)
Nov 02, 2021 12.73 12.88 12.68 12.77 209,480 +0.06(+0.51%)
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.