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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 10.37 10.54 10.37 10.51 212,782 +0.15(+1.49%)
Jul 28, 2023 10.30 10.35 10.29 10.35 188,919 +0.14(+1.34%)
Jul 27, 2023 10.33 10.33 10.18 10.22 111,948 -0.05(-0.44%)
Jul 26, 2023 10.25 10.32 10.23 10.26 103,158 -0.01(-0.09%)
Jul 25, 2023 10.23 10.30 10.22 10.27 102,132 +0.05(+0.53%)
Jul 24, 2023 10.22 10.26 10.18 10.22 132,495 +0.04(+0.36%)
Jul 21, 2023 10.13 10.25 10.10 10.18 165,209 +0.05(+0.54%)
Jul 20, 2023 10.27 10.32 10.08 10.13 202,464 -0.06(-0.63%)
Jul 19, 2023 10.07 10.23 10.07 10.19 172,802 +0.08(+0.81%)
Jul 18, 2023 10.11 10.18 10.04 10.11 158,065 +0.03(+0.27%)
Jul 17, 2023 10.03 10.10 9.926 10.08 152,854 +0.12(+1.19%)
Jul 14, 2023 10.09 10.11 9.953 9.962 252,045 -0.15(-1.44%)
Jul 13, 2023 10.13 10.22 10.11 10.11 194,364 -0.07(-0.72%)
Jul 12, 2023 10.23 10.23 10.06 10.18 198,558 +0.09(+0.89%)
Jul 11, 2023 9.910 10.10 9.910 10.09 188,432 +0.16(+1.63%)
Jul 10, 2023 9.784 9.928 9.784 9.928 143,694 +0.09(+0.92%)
Jul 07, 2023 9.829 9.982 9.811 9.838 228,026 -0.01(-0.09%)
Jul 06, 2023 10.18 10.19 9.757 9.847 267,356 -0.38(-3.70%)
Jul 05, 2023 10.19 10.32 10.19 10.23 175,462 +0.00(+0.00%)
Jul 03, 2023 10.24 10.28 10.19 10.23 87,795 +0.11(+1.07%)
Jun 30, 2023 10.14 10.26 10.10 10.12 166,751 +0.05(+0.54%)
Jun 29, 2023 9.964 10.14 9.937 10.06 192,415 +0.04(+0.45%)
Jun 28, 2023 9.991 10.03 9.928 10.02 175,041 +0.10(+1.00%)
Jun 27, 2023 9.775 10.04 9.757 9.919 285,573 +0.16(+1.66%)
Jun 26, 2023 9.802 9.874 9.739 9.757 189,900 +0.02(+0.19%)
Jun 23, 2023 9.775 9.856 9.739 9.739 123,466 -0.05(-0.55%)
Jun 22, 2023 9.820 9.864 9.739 9.793 169,401 -0.02(-0.18%)
Jun 21, 2023 9.829 9.892 9.784 9.811 125,780 -0.05(-0.46%)
Jun 20, 2023 9.982 10.08 9.842 9.856 223,138 -0.12(-1.22%)
Jun 16, 2023 9.964 10.04 9.901 9.977 345,955 +0.13(+1.33%)
Jun 15, 2023 9.712 9.847 9.700 9.847 286,535 +0.41(+4.38%)
May 08, 2023 9.398 9.442 9.354 9.433 122,180 +0.06(+0.66%)
May 05, 2023 9.309 9.398 9.274 9.371 137,518 +0.13(+1.44%)
May 04, 2023 9.265 9.282 9.198 9.239 110,111 -0.05(-0.57%)
May 03, 2023 9.265 9.336 9.262 9.292 116,011 +0.00(+0.00%)
May 02, 2023 9.345 9.376 9.230 9.292 117,448 -0.07(-0.76%)
May 01, 2023 9.460 9.477 9.354 9.363 98,133 -0.11(-1.12%)
Apr 28, 2023 9.363 9.469 9.345 9.469 147,896 +0.07(+0.75%)
Apr 27, 2023 9.363 9.416 9.283 9.398 161,657 +0.04(+0.47%)
Apr 26, 2023 9.442 9.548 9.336 9.354 125,758 -0.03(-0.33%)
Apr 25, 2023 9.477 9.539 9.371 9.385 105,383 -0.16(-1.71%)
Apr 24, 2023 9.566 9.601 9.513 9.548 114,453 +0.03(+0.28%)
Apr 21, 2023 9.495 9.566 9.477 9.522 140,942 -0.01(-0.09%)
Apr 20, 2023 9.628 9.739 9.424 9.531 265,251 -0.11(-1.10%)
Apr 19, 2023 9.584 9.668 9.580 9.637 157,482 +0.05(+0.55%)
Apr 18, 2023 9.637 9.654 9.531 9.584 179,619 +0.04(+0.37%)
Apr 17, 2023 9.592 9.601 9.508 9.548 133,033 -0.06(-0.64%)
Apr 14, 2023 9.707 9.752 9.566 9.610 123,104 -0.04(-0.37%)
Apr 13, 2023 9.584 9.663 9.566 9.645 131,158 +0.08(+0.83%)
Apr 12, 2023 9.592 9.627 9.496 9.566 154,508 +0.01(+0.09%)
Apr 11, 2023 9.548 9.645 9.548 9.557 215,617 +0.01(+0.09%)
Apr 10, 2023 9.399 9.548 9.343 9.548 300,274 +0.22(+2.35%)
Apr 06, 2023 9.321 9.487 9.286 9.329 263,089 +0.04(+0.47%)
Apr 05, 2023 9.321 9.334 9.224 9.286 218,039 -0.11(-1.12%)
Apr 04, 2023 9.478 9.513 9.321 9.391 266,127 -0.11(-1.20%)
Apr 03, 2023 9.557 9.610 9.478 9.505 244,333 -0.06(-0.64%)
Mar 31, 2023 9.522 9.618 9.496 9.566 282,585 -0.02(-0.18%)
Mar 30, 2023 9.452 9.592 9.382 9.583 229,241 +0.11(+1.11%)
Mar 29, 2023 9.391 9.548 9.373 9.478 200,019 +0.11(+1.12%)
Mar 28, 2023 9.391 9.461 9.338 9.373 160,465 -0.09(-0.93%)
Mar 27, 2023 9.434 9.496 9.215 9.461 501,045 -0.15(-1.55%)
Mar 24, 2023 9.680 9.680 9.391 9.610 197,454 -0.06(-0.63%)
Mar 23, 2023 9.829 9.943 9.636 9.671 157,958 -0.11(-1.16%)
Mar 22, 2023 10.13 10.13 9.759 9.785 127,621 -0.25(-2.53%)
Mar 21, 2023 9.908 10.04 9.908 10.04 108,194 +0.22(+2.23%)
Mar 20, 2023 9.583 9.908 9.583 9.820 233,280 +0.18(+1.91%)
Mar 17, 2023 9.610 9.706 9.601 9.636 115,370 +0.01(+0.09%)
Mar 16, 2023 9.452 9.706 9.426 9.627 154,287 +0.03(+0.27%)
Mar 15, 2023 9.724 9.767 9.408 9.601 258,232 -0.23(-2.32%)
Mar 14, 2023 9.890 10.02 9.724 9.829 147,056 +0.04(+0.45%)
Mar 13, 2023 10.21 10.39 9.785 9.785 316,638 -0.61(-5.90%)
Mar 10, 2023 10.44 10.52 10.26 10.40 128,707 -0.10(-0.91%)
Mar 09, 2023 10.73 10.76 10.48 10.49 178,465 -0.23(-2.19%)
Mar 08, 2023 10.76 10.81 10.60 10.73 154,775 -0.03(-0.32%)
Mar 07, 2023 10.83 10.83 10.67 10.76 124,433 -0.04(-0.40%)
Mar 06, 2023 10.83 10.95 10.78 10.81 125,161 +0.00(+0.00%)
Mar 03, 2023 10.72 10.83 10.63 10.81 278,755 +0.12(+1.14%)
Mar 02, 2023 10.58 10.70 10.54 10.68 160,381 +0.06(+0.57%)
Mar 01, 2023 10.59 10.64 10.55 10.62 111,523 +0.05(+0.49%)
Feb 28, 2023 10.59 10.63 10.53 10.57 108,871 -0.03(-0.33%)
Feb 27, 2023 10.77 10.80 10.61 10.61 135,311 -0.12(-1.13%)
Feb 24, 2023 10.68 10.75 10.60 10.73 193,042 -0.03(-0.24%)
Feb 23, 2023 10.74 10.76 10.56 10.75 147,114 +0.13(+1.23%)
Feb 22, 2023 10.60 10.72 10.51 10.62 244,883 +0.02(+0.16%)
Feb 21, 2023 10.76 10.81 10.55 10.61 262,675 -0.24(-2.24%)
Feb 17, 2023 10.81 10.88 10.68 10.85 219,115 +0.03(+0.32%)
Feb 16, 2023 10.84 10.90 10.75 10.81 194,774 -0.08(-0.72%)
Feb 15, 2023 10.75 10.95 10.72 10.89 148,435 +0.03(+0.32%)
Feb 14, 2023 10.80 10.86 10.66 10.86 163,844 +0.04(+0.40%)
Feb 13, 2023 10.74 11.05 10.74 10.81 211,611 +0.09(+0.81%)
Feb 10, 2023 10.74 10.85 10.70 10.73 161,441 -0.08(-0.72%)
Feb 09, 2023 10.91 11.03 10.76 10.81 125,633 -0.09(-0.79%)
Feb 08, 2023 10.89 11.02 10.84 10.89 172,903 +0.00(+0.00%)
Feb 07, 2023 10.81 10.91 10.72 10.89 164,725 +0.09(+0.88%)
Feb 06, 2023 10.84 10.92 10.73 10.80 129,000 -0.13(-1.18%)
Feb 03, 2023 10.94 11.00 10.85 10.93 198,645 -0.07(-0.67%)
Feb 02, 2023 10.89 11.14 10.87 11.00 237,212 +0.23(+2.12%)
Feb 01, 2023 10.56 10.80 10.54 10.77 159,151 +0.20(+1.87%)
Jan 31, 2023 10.44 10.57 10.42 10.57 147,100 +0.16(+1.57%)
Jan 30, 2023 10.57 10.65 10.41 10.41 198,456 -0.26(-2.42%)
Jan 27, 2023 10.55 10.70 10.53 10.67 126,094 +0.12(+1.14%)
Jan 26, 2023 10.59 10.66 10.52 10.55 141,527 -0.03(-0.33%)
Jan 25, 2023 10.55 10.63 10.41 10.58 113,184 -0.03(-0.24%)
Jan 24, 2023 10.60 10.63 10.51 10.61 147,311 +0.01(+0.08%)
Jan 23, 2023 10.46 10.63 10.45 10.60 224,547 +0.16(+1.49%)
Jan 20, 2023 10.32 10.44 10.29 10.44 137,104 +0.15(+1.42%)
Jan 19, 2023 10.33 10.35 10.21 10.30 152,965 -0.04(-0.42%)
Jan 18, 2023 10.50 10.54 10.32 10.34 188,344 -0.07(-0.66%)
Jan 17, 2023 10.32 10.52 10.32 10.41 227,263 +0.10(+1.00%)
Jan 13, 2023 10.18 10.33 10.14 10.31 306,205 +0.14(+1.36%)
Jan 12, 2023 10.00 10.17 9.919 10.17 177,077 +0.17(+1.72%)
Jan 11, 2023 10.04 10.18 9.928 9.996 148,898 +0.01(+0.09%)
Jan 10, 2023 9.867 9.988 9.778 9.988 189,589 +0.16(+1.58%)
Jan 09, 2023 9.643 9.902 9.574 9.833 247,817 +0.24(+2.52%)
Jan 06, 2023 9.402 9.643 9.384 9.591 154,326 +0.24(+2.58%)
Jan 05, 2023 9.333 9.436 9.264 9.350 130,294 +0.01(+0.09%)
Jan 04, 2023 9.428 9.436 9.305 9.341 184,075 +0.06(+0.65%)
Jan 03, 2023 9.393 9.478 9.100 9.281 234,650 +0.19(+2.09%)
Dec 30, 2022 9.255 9.323 9.023 9.091 361,678 -0.16(-1.77%)
Dec 29, 2022 9.109 9.333 9.109 9.255 212,243 +0.22(+2.38%)
Dec 28, 2022 9.467 9.573 8.963 9.040 578,211 -0.42(-4.42%)
Dec 27, 2022 9.535 9.535 9.390 9.458 104,622 -0.09(-0.98%)
Dec 23, 2022 9.501 9.578 9.432 9.552 125,315 +0.00(+0.00%)
Dec 22, 2022 9.663 9.663 9.441 9.552 138,576 -0.08(-0.80%)
Dec 21, 2022 9.620 9.697 9.595 9.629 153,047 +0.05(+0.53%)
Dec 20, 2022 9.578 9.629 9.492 9.578 135,038 +0.00(+0.00%)
Dec 19, 2022 9.697 9.697 9.518 9.578 237,741 -0.09(-0.88%)
Dec 16, 2022 9.671 9.703 9.518 9.663 177,172 -0.08(-0.79%)
Dec 15, 2022 9.817 9.817 9.680 9.740 201,071 -0.09(-0.87%)
Dec 14, 2022 9.893 9.936 9.774 9.825 169,551 -0.06(-0.60%)
Dec 13, 2022 10.06 10.06 9.851 9.885 168,845 +0.03(+0.35%)
Dec 12, 2022 9.945 10.05 9.829 9.851 157,761 -0.03(-0.26%)
Dec 09, 2022 9.859 9.996 9.856 9.876 92,922 -0.05(-0.52%)
Dec 08, 2022 9.928 10.07 9.860 9.928 191,143 +0.04(+0.43%)
Dec 07, 2022 9.733 10.00 9.682 9.885 180,012 +0.14(+1.48%)
Dec 06, 2022 9.843 9.868 9.716 9.741 164,237 -0.01(-0.09%)
Dec 05, 2022 9.860 9.902 9.733 9.750 163,267 -0.09(-0.95%)
Dec 02, 2022 9.911 9.970 9.606 9.843 253,541 -0.14(-1.36%)
Dec 01, 2022 9.944 10.12 9.936 9.978 233,910 +0.07(+0.68%)
Nov 30, 2022 9.784 9.936 9.665 9.911 181,246 +0.17(+1.74%)
Nov 29, 2022 9.860 9.860 9.682 9.741 204,076 -0.08(-0.78%)
Nov 28, 2022 9.818 9.894 9.733 9.818 203,716 -0.07(-0.68%)
Nov 25, 2022 9.987 9.987 9.877 9.885 105,331 -0.10(-1.02%)
Nov 23, 2022 9.928 10.01 9.919 9.987 126,372 +0.03(+0.25%)
Nov 22, 2022 9.894 9.961 9.826 9.961 182,262 +0.07(+0.68%)
Nov 21, 2022 10.00 10.00 9.834 9.894 188,154 -0.08(-0.85%)
Nov 18, 2022 10.07 10.07 9.868 9.978 250,341 -0.02(-0.17%)
Nov 17, 2022 9.944 10.00 9.792 9.995 232,625 -0.01(-0.08%)
Nov 16, 2022 9.970 10.03 9.877 10.00 125,799 +0.01(+0.08%)
Nov 15, 2022 9.936 10.04 9.818 9.995 257,113 +0.23(+2.34%)
Nov 14, 2022 9.767 9.902 9.758 9.767 148,678 -0.02(-0.17%)
Nov 11, 2022 9.894 9.894 9.775 9.784 152,111 +0.05(+0.52%)
Nov 10, 2022 9.506 9.741 9.366 9.733 252,007 +0.47(+5.07%)
Nov 09, 2022 9.346 9.371 9.163 9.263 240,222 -0.01(-0.09%)
Nov 08, 2022 9.280 9.388 9.205 9.271 174,766 +0.05(+0.54%)
Nov 07, 2022 9.196 9.271 9.122 9.221 145,673 +0.05(+0.54%)
Nov 04, 2022 9.047 9.188 9.005 9.172 114,365 +0.22(+2.41%)
Nov 03, 2022 9.030 9.097 8.947 8.955 177,374 -0.14(-1.55%)
Nov 02, 2022 9.246 9.280 9.030 9.097 143,245 -0.05(-0.55%)
Nov 01, 2022 9.346 9.347 9.122 9.147 211,716 +0.00(+0.00%)
Oct 31, 2022 9.172 9.213 9.088 9.147 139,982 -0.02(-0.18%)
Oct 28, 2022 9.005 9.246 9.005 9.163 212,157 +0.10(+1.10%)
Oct 27, 2022 9.038 9.138 8.955 9.063 149,855 +0.03(+0.37%)
Oct 26, 2022 8.864 9.113 8.864 9.030 186,534 +0.14(+1.59%)
Oct 25, 2022 8.714 8.930 8.714 8.889 173,149 +0.21(+2.39%)
Oct 24, 2022 8.623 8.756 8.598 8.681 168,739 +0.06(+0.72%)
Oct 21, 2022 8.623 8.681 8.498 8.619 162,424 +0.05(+0.53%)
Oct 20, 2022 8.623 8.747 8.523 8.573 244,413 +0.02(+0.29%)
Oct 19, 2022 8.581 8.673 8.481 8.548 160,772 -0.05(-0.58%)
Oct 18, 2022 8.689 8.689 8.498 8.598 247,321 +0.09(+1.08%)
Oct 17, 2022 8.573 8.656 8.498 8.506 189,645 -0.01(-0.10%)
Oct 14, 2022 8.822 8.831 8.481 8.515 164,819 -0.19(-2.20%)
Oct 13, 2022 8.515 8.905 8.456 8.706 226,989 +0.04(+0.48%)
Oct 12, 2022 8.689 8.716 8.565 8.664 84,317 -0.05(-0.57%)
Oct 11, 2022 8.821 8.858 8.648 8.714 145,756 -0.12(-1.40%)
Oct 10, 2022 8.887 8.903 8.738 8.837 122,320 -0.08(-0.92%)
Oct 07, 2022 9.060 9.084 8.911 8.920 153,048 -0.20(-2.17%)
Oct 06, 2022 8.944 9.187 8.944 9.117 162,314 +0.07(+0.77%)
Oct 05, 2022 8.920 9.093 8.837 9.047 317,753 +0.13(+1.43%)
Oct 04, 2022 8.664 8.969 8.664 8.920 199,429 +0.43(+5.04%)
Oct 03, 2022 8.351 8.541 8.294 8.491 392,874 +0.18(+2.18%)
Sep 30, 2022 8.302 8.434 8.294 8.310 200,502 -0.05(-0.59%)
Sep 29, 2022 8.524 8.565 8.343 8.360 231,638 -0.30(-3.43%)
Sep 28, 2022 8.648 8.685 8.458 8.656 188,087 +0.09(+1.06%)
Sep 27, 2022 8.730 8.829 8.450 8.565 275,182 -0.16(-1.89%)
Sep 26, 2022 8.920 8.955 8.673 8.730 277,815 -0.25(-2.75%)
Sep 23, 2022 9.298 9.303 8.977 8.977 294,030 -0.35(-3.80%)
Sep 22, 2022 9.463 9.513 9.298 9.331 161,620 -0.20(-2.07%)
Sep 21, 2022 9.702 9.727 9.521 9.529 207,339 -0.18(-1.87%)
Sep 20, 2022 9.784 9.801 9.620 9.710 258,133 -0.08(-0.84%)
Sep 19, 2022 9.677 9.801 9.669 9.793 185,108 -0.04(-0.42%)
Sep 16, 2022 9.933 9.933 9.735 9.834 239,867 -0.19(-1.89%)
Sep 15, 2022 10.20 10.20 9.999 10.02 111,870 -0.11(-1.06%)
Sep 14, 2022 10.18 10.35 10.09 10.13 122,857 -0.02(-0.24%)
Sep 13, 2022 10.34 10.39 10.10 10.15 146,886 -0.40(-3.75%)
Sep 12, 2022 10.48 10.61 10.42 10.55 115,285 +0.12(+1.19%)
Sep 09, 2022 10.45 10.54 10.40 10.43 178,811 +0.04(+0.39%)
Sep 08, 2022 10.17 10.48 10.12 10.39 156,530 +0.17(+1.68%)
Sep 07, 2022 10.00 10.22 9.990 10.21 135,063 +0.23(+2.29%)
Sep 06, 2022 10.09 10.09 9.957 9.986 102,762 -0.05(-0.49%)
Sep 02, 2022 10.17 10.23 9.994 10.03 144,427 -0.01(-0.08%)
Sep 01, 2022 9.953 10.08 9.928 10.04 193,988 +0.03(+0.33%)
Aug 31, 2022 10.10 10.12 9.969 10.01 363,831 -0.01(-0.08%)
Aug 30, 2022 10.17 10.19 9.958 10.02 201,550 -0.13(-1.29%)
Aug 29, 2022 10.26 10.26 10.13 10.15 177,000 -0.10(-0.96%)
Aug 26, 2022 10.49 10.49 10.24 10.25 158,422 -0.18(-1.72%)
Aug 25, 2022 10.54 10.57 10.38 10.43 214,722 -0.01(-0.08%)
Aug 24, 2022 10.39 10.53 10.37 10.44 164,788 +0.08(+0.79%)
Aug 23, 2022 10.38 10.52 10.31 10.35 138,547 -0.02(-0.24%)
Aug 22, 2022 10.52 10.54 10.34 10.38 254,050 -0.16(-1.55%)
Aug 19, 2022 10.65 10.75 10.52 10.54 201,613 -0.11(-1.07%)
Aug 18, 2022 10.62 10.69 10.58 10.66 139,034 +0.00(+0.00%)
Aug 17, 2022 10.71 10.78 10.61 10.66 324,984 -0.18(-1.66%)
Aug 16, 2022 10.94 10.94 10.74 10.84 147,696 -0.07(-0.67%)
Aug 15, 2022 10.90 11.02 10.86 10.91 169,845 +0.01(+0.07%)
Aug 12, 2022 11.02 11.02 10.80 10.90 205,511 +0.02(+0.15%)
Aug 11, 2022 11.02 11.02 10.79 10.88 198,864 +0.03(+0.30%)
Aug 10, 2022 10.86 10.97 10.76 10.85 210,090 +0.24(+2.22%)
Aug 09, 2022 10.69 10.79 10.61 10.62 180,478 -0.09(-0.83%)
Aug 08, 2022 10.75 10.84 10.64 10.71 113,277 +0.10(+0.92%)
Aug 05, 2022 10.61 10.71 10.52 10.61 148,442 -0.04(-0.38%)
Aug 04, 2022 10.83 10.83 10.59 10.65 180,875 -0.12(-1.13%)
Aug 03, 2022 10.85 10.87 10.68 10.77 238,623 +0.11(+0.99%)
Aug 02, 2022 10.56 10.83 10.54 10.67 252,927 +0.06(+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.