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 )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 8.183 8.211 8.085 8.169 313,900 +0.01(+0.17%)
Jul 30, 2020 8.113 8.174 8.064 8.155 204,134 +0.01(+0.17%)
Jul 29, 2020 8.050 8.162 8.050 8.141 149,731 +0.10(+1.21%)
Jul 28, 2020 8.050 8.127 8.016 8.043 205,995 -0.06(-0.69%)
Jul 27, 2020 7.953 8.099 7.953 8.099 286,368 +0.15(+1.84%)
Jul 24, 2020 7.988 7.995 7.890 7.953 139,144 -0.03(-0.44%)
Jul 23, 2020 8.106 8.155 7.968 7.988 320,939 -0.13(-1.55%)
Jul 22, 2020 8.106 8.145 8.078 8.113 177,079 +0.01(+0.09%)
Jul 21, 2020 8.127 8.183 8.106 8.106 295,840 +0.01(+0.09%)
Jul 20, 2020 8.050 8.106 8.030 8.099 344,312 +0.07(+0.87%)
Jul 17, 2020 7.960 8.029 7.925 8.029 179,494 +0.05(+0.61%)
Jul 16, 2020 7.946 7.995 7.890 7.981 159,990 +0.01(+0.17%)
Jul 15, 2020 7.918 8.002 7.918 7.967 269,306 +0.07(+0.88%)
Jul 14, 2020 7.876 7.918 7.758 7.897 281,427 -0.03(-0.35%)
Jul 13, 2020 8.064 8.155 7.901 7.925 370,672 -0.09(-1.13%)
Jul 10, 2020 7.939 8.023 7.897 8.016 525,129 +0.10(+1.28%)
Jul 09, 2020 7.859 7.928 7.811 7.915 384,241 +0.08(+0.97%)
Jul 08, 2020 7.956 8.039 7.839 7.839 1,857,226 -0.10(-1.22%)
Jul 07, 2020 7.866 7.981 7.866 7.935 335,999 +0.06(+0.79%)
Jul 06, 2020 7.977 8.080 7.859 7.873 1,628,565 -0.08(-1.04%)
Jul 02, 2020 7.901 7.991 7.901 7.956 246,806 +0.10(+1.32%)
Jul 01, 2020 7.839 7.887 7.830 7.852 264,322 +0.01(+0.18%)
Jun 30, 2020 7.680 7.852 7.680 7.839 168,924 +0.15(+1.89%)
Jun 29, 2020 7.631 7.707 7.604 7.693 273,607 +0.03(+0.36%)
Jun 26, 2020 7.728 7.769 7.652 7.666 248,542 -0.08(-1.07%)
Jun 25, 2020 7.659 7.768 7.610 7.749 412,943 +0.09(+1.17%)
Jun 24, 2020 7.839 7.839 7.610 7.659 313,642 -0.17(-2.12%)
Jun 23, 2020 7.811 7.880 7.811 7.825 229,336 +0.05(+0.62%)
Jun 22, 2020 7.756 7.845 7.742 7.776 252,786 +0.02(+0.27%)
Jun 19, 2020 7.832 7.889 7.756 7.756 406,376 +0.00(+0.00%)
Jun 18, 2020 7.686 7.769 7.686 7.756 139,412 +0.03(+0.45%)
Jun 17, 2020 7.721 7.797 7.673 7.721 246,800 +0.07(+0.90%)
Jun 16, 2020 7.728 7.908 7.597 7.652 377,538 +0.10(+1.28%)
Jun 15, 2020 7.362 7.597 7.292 7.555 337,800 +0.06(+0.83%)
Jun 12, 2020 7.617 7.680 7.417 7.493 363,265 +0.03(+0.37%)
Jun 11, 2020 7.714 7.729 7.410 7.465 626,556 -0.44(-5.55%)
Jun 10, 2020 7.884 7.944 7.842 7.904 334,248 +0.03(+0.35%)
Jun 09, 2020 7.911 7.918 7.822 7.877 447,870 -0.03(-0.35%)
Jun 08, 2020 7.863 7.932 7.856 7.904 296,990 +0.08(+1.05%)
Jun 05, 2020 7.836 7.863 7.794 7.822 369,900 +0.12(+1.60%)
Jun 04, 2020 7.856 7.856 7.657 7.698 613,224 -0.17(-2.18%)
Jun 03, 2020 7.643 7.884 7.637 7.870 610,302 +0.28(+3.71%)
Jun 02, 2020 7.547 7.602 7.493 7.589 272,108 +0.09(+1.19%)
Jun 01, 2020 7.355 7.499 7.321 7.499 326,422 +0.15(+2.05%)
May 29, 2020 7.287 7.355 7.252 7.348 238,730 +0.07(+0.94%)
May 28, 2020 7.266 7.348 7.237 7.280 285,120 +0.03(+0.38%)
May 27, 2020 7.197 7.266 7.033 7.252 460,290 +0.10(+1.34%)
May 26, 2020 7.197 7.211 7.101 7.156 726,718 +0.13(+1.86%)
May 22, 2020 6.992 7.026 6.963 7.026 378,791 +0.10(+1.39%)
May 21, 2020 6.868 6.950 6.861 6.930 357,959 +0.05(+0.70%)
May 20, 2020 6.861 6.923 6.861 6.882 501,077 +0.10(+1.52%)
May 19, 2020 6.779 6.923 6.772 6.779 377,699 -0.03(-0.40%)
May 18, 2020 6.834 6.868 6.784 6.806 309,282 +0.12(+1.74%)
May 15, 2020 6.573 6.690 6.544 6.690 124,611 +0.02(+0.31%)
May 14, 2020 6.511 6.676 6.491 6.669 242,142 -0.02(-0.31%)
May 13, 2020 6.758 6.786 6.553 6.690 358,013 -0.09(-1.32%)
May 12, 2020 6.854 6.915 6.765 6.779 249,975 -0.09(-1.35%)
May 11, 2020 6.838 6.933 6.810 6.872 294,923 +0.01(+0.20%)
May 08, 2020 6.736 6.858 6.736 6.858 145,659 +0.17(+2.54%)
May 07, 2020 6.627 6.763 6.627 6.688 243,219 +0.06(+0.92%)
May 06, 2020 6.633 6.654 6.579 6.627 198,474 +0.05(+0.83%)
May 05, 2020 6.450 6.620 6.450 6.572 207,228 +0.16(+2.44%)
May 04, 2020 6.348 6.439 6.198 6.416 414,640 -0.01(-0.11%)
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.