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: 3:32 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 (%)
Sep 30, 2020 8.264 8.299 8.215 8.250 449,776 -0.02(-0.26%)
Sep 29, 2020 8.222 8.285 8.207 8.271 266,267 +0.04(+0.43%)
Sep 28, 2020 8.200 8.285 8.165 8.236 360,943 +0.11(+1.30%)
Sep 25, 2020 7.989 8.144 7.960 8.130 354,370 +0.11(+1.32%)
Sep 24, 2020 8.038 8.080 7.918 8.024 372,138 -0.04(-0.53%)
Sep 23, 2020 8.363 8.363 8.052 8.066 375,291 -0.25(-3.06%)
Sep 22, 2020 8.349 8.369 8.243 8.320 200,886 +0.00(+0.00%)
Sep 21, 2020 8.320 8.377 8.236 8.320 306,113 -0.12(-1.42%)
Sep 18, 2020 8.405 8.501 8.363 8.441 279,475 +0.07(+0.84%)
Sep 17, 2020 8.448 8.448 8.292 8.370 347,955 -0.10(-1.17%)
Sep 16, 2020 8.455 8.504 8.434 8.469 294,662 +0.03(+0.33%)
Sep 15, 2020 8.483 8.511 8.419 8.441 370,973 +0.00(+0.00%)
Sep 14, 2020 8.299 8.469 8.285 8.441 221,327 +0.15(+1.79%)
Sep 11, 2020 8.419 8.448 8.257 8.292 416,523 -0.05(-0.55%)
Sep 10, 2020 8.408 8.510 8.310 8.338 406,687 -0.05(-0.59%)
Sep 09, 2020 8.205 8.401 8.191 8.387 461,206 +0.25(+3.01%)
Sep 08, 2020 8.240 8.261 8.135 8.142 557,405 -0.26(-3.09%)
Sep 04, 2020 8.471 8.570 8.184 8.401 581,941 -0.13(-1.48%)
Sep 03, 2020 8.794 8.794 8.499 8.527 425,032 -0.32(-3.57%)
Sep 02, 2020 8.885 8.885 8.759 8.843 519,392 -0.01(-0.08%)
Sep 01, 2020 8.780 8.892 8.760 8.850 269,113 +0.01(+0.08%)
Aug 31, 2020 8.752 8.843 8.738 8.843 261,508 +0.09(+1.04%)
Aug 28, 2020 8.738 8.773 8.710 8.752 344,801 +0.04(+0.48%)
Aug 27, 2020 8.689 8.801 8.612 8.710 677,219 +0.06(+0.65%)
Aug 26, 2020 8.591 8.682 8.577 8.654 232,180 +0.05(+0.57%)
Aug 25, 2020 8.675 8.675 8.563 8.605 298,533 -0.06(-0.73%)
Aug 24, 2020 8.717 8.717 8.640 8.668 323,618 -0.05(-0.56%)
Aug 21, 2020 8.717 8.745 8.664 8.717 314,855 -0.01(-0.08%)
Aug 20, 2020 8.654 8.724 8.605 8.724 308,022 +0.07(+0.81%)
Aug 19, 2020 8.661 8.696 8.596 8.654 307,791 -0.03(-0.32%)
Aug 18, 2020 8.626 8.682 8.605 8.682 208,648 +0.08(+0.98%)
Aug 17, 2020 8.542 8.598 8.542 8.598 234,554 +0.04(+0.41%)
Aug 14, 2020 8.563 8.570 8.506 8.563 263,377 +0.00(+0.00%)
Aug 13, 2020 8.549 8.591 8.534 8.563 288,810 +0.05(+0.54%)
Aug 12, 2020 8.489 8.545 8.447 8.517 545,303 +0.08(+0.91%)
Aug 11, 2020 8.482 8.489 8.413 8.440 348,465 -0.04(-0.49%)
Aug 10, 2020 8.475 8.496 8.440 8.482 451,237 +0.04(+0.50%)
Aug 07, 2020 8.433 8.454 8.364 8.440 302,412 +0.00(+0.00%)
Aug 06, 2020 8.406 8.475 8.406 8.440 504,511 +0.06(+0.75%)
Aug 05, 2020 8.378 8.413 8.329 8.378 220,742 +0.05(+0.59%)
Aug 04, 2020 8.315 8.371 8.287 8.329 230,030 +0.02(+0.25%)
Aug 03, 2020 8.141 8.329 8.141 8.308 312,141 +0.14(+1.71%)
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%)
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.