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 )

11.12 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 9.253 9.295 9.169 9.227 138,756 -0.02(-0.18%)
Oct 28, 2022 9.085 9.328 9.085 9.244 210,298 +0.10(+1.10%)
Oct 27, 2022 9.118 9.219 9.035 9.144 148,542 +0.03(+0.37%)
Oct 26, 2022 8.942 9.194 8.942 9.110 184,899 +0.14(+1.59%)
Oct 25, 2022 8.791 9.009 8.791 8.967 171,631 +0.21(+2.39%)
Oct 24, 2022 8.699 8.833 8.674 8.758 167,260 +0.06(+0.72%)
Oct 21, 2022 8.699 8.758 8.573 8.695 161,000 +0.05(+0.53%)
Oct 20, 2022 8.699 8.825 8.598 8.649 242,271 +0.03(+0.29%)
Oct 19, 2022 8.657 8.749 8.556 8.623 159,363 -0.05(-0.58%)
Oct 18, 2022 8.766 8.766 8.573 8.674 245,154 +0.09(+1.08%)
Oct 17, 2022 8.649 8.733 8.573 8.582 187,983 -0.01(-0.10%)
Oct 14, 2022 8.900 8.909 8.556 8.590 163,375 -0.19(-2.20%)
Oct 13, 2022 8.590 8.984 8.531 8.783 225,000 +0.04(+0.48%)
Oct 12, 2022 8.766 8.793 8.641 8.741 83,578 -0.05(-0.57%)
Oct 11, 2022 8.899 8.937 8.724 8.791 144,479 -0.12(-1.40%)
Oct 10, 2022 8.965 8.982 8.816 8.915 121,248 -0.08(-0.92%)
Oct 07, 2022 9.140 9.165 8.990 8.998 151,706 -0.20(-2.17%)
Oct 06, 2022 9.023 9.269 9.023 9.198 160,892 +0.07(+0.77%)
Oct 05, 2022 8.998 9.173 8.915 9.127 314,968 +0.13(+1.43%)
Oct 04, 2022 8.741 9.048 8.741 8.998 197,681 +0.43(+5.04%)
Oct 03, 2022 8.425 8.616 8.367 8.566 389,431 +0.18(+2.18%)
Sep 30, 2022 8.375 8.508 8.367 8.384 198,745 -0.05(-0.59%)
Sep 29, 2022 8.600 8.641 8.417 8.433 229,607 -0.30(-3.43%)
Sep 28, 2022 8.724 8.762 8.533 8.733 186,439 +0.09(+1.06%)
Sep 27, 2022 8.807 8.907 8.525 8.641 272,770 -0.17(-1.89%)
Sep 26, 2022 8.998 9.034 8.749 8.807 275,380 -0.25(-2.75%)
Sep 23, 2022 9.381 9.386 9.057 9.057 291,453 -0.36(-3.80%)
Sep 22, 2022 9.547 9.597 9.381 9.414 160,203 -0.20(-2.07%)
Sep 21, 2022 9.788 9.813 9.605 9.613 205,522 -0.18(-1.87%)
Sep 20, 2022 9.871 9.888 9.705 9.796 255,871 -0.08(-0.84%)
Sep 19, 2022 9.763 9.888 9.755 9.879 183,486 -0.04(-0.42%)
Sep 16, 2022 10.02 10.02 9.821 9.921 237,765 -0.19(-1.89%)
Sep 15, 2022 10.29 10.29 10.09 10.11 110,890 -0.11(-1.06%)
Sep 14, 2022 10.27 10.44 10.18 10.22 121,780 -0.02(-0.24%)
Sep 13, 2022 10.44 10.48 10.19 10.24 145,598 -0.40(-3.75%)
Sep 12, 2022 10.57 10.70 10.51 10.64 114,275 +0.12(+1.19%)
Sep 09, 2022 10.54 10.63 10.49 10.52 177,244 +0.04(+0.39%)
Sep 08, 2022 10.26 10.57 10.21 10.48 155,158 +0.17(+1.68%)
Sep 07, 2022 10.09 10.31 10.08 10.30 133,879 +0.23(+2.29%)
Sep 06, 2022 10.18 10.18 10.04 10.07 101,861 -0.05(-0.49%)
Sep 02, 2022 10.26 10.32 10.08 10.12 143,161 -0.01(-0.08%)
Sep 01, 2022 10.04 10.16 10.02 10.13 192,288 +0.03(+0.33%)
Aug 31, 2022 10.19 10.21 10.06 10.10 360,643 -0.01(-0.08%)
Aug 30, 2022 10.26 10.28 10.05 10.11 199,784 -0.13(-1.29%)
Aug 29, 2022 10.35 10.35 10.22 10.24 175,449 -0.10(-0.96%)
Aug 26, 2022 10.59 10.59 10.33 10.34 157,034 -0.18(-1.72%)
Aug 25, 2022 10.63 10.66 10.47 10.52 212,840 -0.01(-0.08%)
Aug 24, 2022 10.49 10.63 10.46 10.53 163,344 +0.08(+0.79%)
Aug 23, 2022 10.47 10.61 10.40 10.44 137,333 -0.02(-0.24%)
Aug 22, 2022 10.62 10.63 10.43 10.47 251,823 -0.16(-1.55%)
Aug 19, 2022 10.74 10.85 10.61 10.63 199,846 -0.12(-1.07%)
Aug 18, 2022 10.72 10.78 10.68 10.75 137,816 +0.00(+0.00%)
Aug 17, 2022 10.81 10.87 10.71 10.75 322,136 -0.18(-1.66%)
Aug 16, 2022 11.04 11.04 10.83 10.93 146,401 -0.07(-0.67%)
Aug 15, 2022 11.00 11.11 10.96 11.01 168,356 +0.01(+0.07%)
Aug 12, 2022 11.12 11.12 10.90 11.00 203,710 +0.02(+0.15%)
Aug 11, 2022 11.11 11.12 10.89 10.98 197,121 +0.03(+0.30%)
Aug 10, 2022 10.96 11.06 10.86 10.95 208,248 +0.24(+2.22%)
Aug 09, 2022 10.78 10.89 10.70 10.71 178,897 -0.09(-0.83%)
Aug 08, 2022 10.84 10.94 10.73 10.80 112,284 +0.10(+0.92%)
Aug 05, 2022 10.70 10.81 10.61 10.70 147,141 -0.04(-0.38%)
Aug 04, 2022 10.92 10.92 10.69 10.74 179,290 -0.12(-1.13%)
Aug 03, 2022 10.95 10.96 10.78 10.87 236,532 +0.11(+0.99%)
Aug 02, 2022 10.65 10.92 10.64 10.76 250,710 +0.07(+0.61%)
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.