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 )

11.29 +0.09 (+0.80%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
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%)
Aug 01, 2022 10.82 10.88 10.68 10.69 303,474 -0.16(-1.43%)
Jul 29, 2022 10.72 10.89 10.61 10.85 337,926 +0.26(+2.47%)
Jul 28, 2022 10.27 10.64 10.26 10.59 217,900 +0.28(+2.70%)
Jul 27, 2022 10.19 10.32 10.05 10.31 219,327 +0.26(+2.61%)
Jul 26, 2022 9.949 10.10 9.949 10.05 187,011 +0.02(+0.25%)
Jul 25, 2022 10.01 10.11 9.982 10.02 115,518 +0.02(+0.16%)
Jul 22, 2022 10.13 10.22 9.933 10.01 120,618 +0.01(+0.08%)
Jul 21, 2022 9.851 10.06 9.794 9.999 182,029 +0.18(+1.83%)
Jul 20, 2022 9.614 9.892 9.610 9.819 224,866 +0.22(+2.30%)
Jul 19, 2022 9.442 9.598 9.393 9.598 133,994 +0.19(+2.00%)
Jul 18, 2022 9.573 9.622 9.360 9.409 154,403 -0.08(-0.86%)
Jul 15, 2022 9.393 9.508 9.318 9.491 171,060 +0.23(+2.47%)
Jul 14, 2022 9.099 9.385 9.099 9.262 171,853 -0.12(-1.31%)
Jul 13, 2022 9.409 9.540 9.336 9.385 167,318 -0.11(-1.12%)
Jul 12, 2022 9.540 9.737 9.475 9.491 226,052 -0.10(-1.02%)
Jul 11, 2022 9.452 9.646 9.346 9.589 467,321 +0.12(+1.29%)
Jul 08, 2022 9.314 9.516 9.253 9.468 101,458 +0.13(+1.39%)
Jul 07, 2022 9.119 9.346 9.119 9.338 186,179 +0.21(+2.31%)
Jul 06, 2022 9.143 9.257 9.087 9.127 174,998 -0.06(-0.71%)
Jul 05, 2022 9.127 9.208 8.949 9.192 116,441 +0.06(+0.62%)
Jul 01, 2022 9.013 9.168 9.005 9.135 134,505 +0.07(+0.81%)
Jun 30, 2022 9.046 9.168 9.013 9.062 261,319 -0.10(-1.06%)
Jun 29, 2022 9.095 9.176 9.046 9.159 203,718 +0.06(+0.71%)
Jun 28, 2022 9.265 9.281 9.070 9.095 159,482 -0.04(-0.44%)
Jun 27, 2022 9.232 9.241 9.095 9.135 180,967 +0.02(+0.18%)
Jun 24, 2022 9.078 9.216 8.999 9.119 189,676 +0.15(+1.72%)
Jun 23, 2022 8.876 8.965 8.851 8.965 211,056 +0.10(+1.10%)
Jun 22, 2022 8.794 9.034 8.567 8.867 161,871 +0.03(+0.37%)
Jun 21, 2022 8.786 9.127 8.786 8.835 186,234 +0.11(+1.21%)
Jun 17, 2022 8.867 8.908 8.665 8.729 300,182 +0.06(+0.65%)
Jun 16, 2022 9.013 9.086 8.559 8.673 338,366 -0.47(-5.15%)
Jun 15, 2022 9.127 9.306 9.119 9.143 427,285 +0.02(+0.18%)
Jun 14, 2022 9.306 9.484 9.005 9.127 473,980 -0.22(-2.34%)
Jun 13, 2022 9.857 9.890 9.314 9.346 425,170 -0.67(-6.72%)
Jun 10, 2022 10.06 10.17 10.02 10.02 266,933 -0.14(-1.36%)
Jun 09, 2022 10.16 10.43 10.16 10.16 307,734 +0.00(+0.00%)
Jun 08, 2022 10.19 10.29 10.09 10.16 257,928 +0.04(+0.40%)
Jun 07, 2022 10.06 10.17 10.06 10.12 218,903 +0.06(+0.56%)
Jun 06, 2022 10.06 10.17 10.00 10.06 300,911 +0.06(+0.64%)
Jun 03, 2022 9.892 10.05 9.827 9.996 235,530 +0.00(+0.00%)
Jun 02, 2022 9.908 10.01 9.835 9.996 175,833 +0.09(+0.89%)
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.