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 )

11.32 +0.12 (+1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2021 10.43 10.50 10.25 10.40 447,724 -0.08(-0.76%)
Jan 28, 2021 10.39 10.54 10.36 10.48 483,461 +0.01(+0.14%)
Jan 27, 2021 10.75 10.75 10.41 10.46 499,839 -0.28(-2.63%)
Jan 26, 2021 10.85 10.85 10.75 10.75 226,439 -0.08(-0.74%)
Jan 25, 2021 10.88 10.94 10.75 10.82 277,444 -0.05(-0.47%)
Jan 22, 2021 10.78 10.88 10.76 10.88 405,905 +0.09(+0.87%)
Jan 21, 2021 10.83 10.85 10.73 10.78 265,769 -0.01(-0.13%)
Jan 20, 2021 10.77 10.89 10.76 10.80 429,870 +0.04(+0.40%)
Jan 19, 2021 10.63 10.77 10.62 10.75 507,827 +0.17(+1.57%)
Jan 15, 2021 10.64 10.67 10.52 10.59 287,763 -0.02(-0.20%)
Jan 14, 2021 10.69 10.77 10.59 10.61 294,307 -0.09(-0.81%)
Jan 13, 2021 10.61 10.72 10.61 10.69 291,015 +0.09(+0.89%)
Jan 12, 2021 10.47 10.61 10.46 10.60 469,286 +0.10(+0.97%)
Jan 11, 2021 10.48 10.53 10.39 10.50 468,042 -0.02(-0.21%)
Jan 08, 2021 10.43 10.54 10.38 10.52 350,423 +0.14(+1.33%)
Jan 07, 2021 10.31 10.39 10.25 10.38 385,749 +0.21(+2.07%)
Jan 06, 2021 10.18 10.24 10.11 10.17 927,792 -0.01(-0.14%)
Jan 05, 2021 10.21 10.27 10.17 10.19 462,749 -0.01(-0.07%)
Jan 04, 2021 10.35 10.41 10.08 10.19 704,234 -0.15(-1.47%)
Dec 31, 2020 10.35 10.35 10.35 225,906 -0.12(-1.11%)
Dec 30, 2020 10.46 10.48 10.40 10.46 225,906 +0.05(+0.45%)
Dec 29, 2020 10.44 10.50 10.38 10.42 279,815 -0.03(-0.28%)
Dec 28, 2020 10.52 10.57 10.42 10.44 342,750 -0.07(-0.68%)
Dec 24, 2020 10.44 10.52 10.44 10.52 124,116 +0.07(+0.69%)
Dec 23, 2020 10.44 10.50 10.40 10.44 299,983 +0.00(+0.00%)
Dec 22, 2020 10.37 10.47 10.35 10.44 216,926 +0.09(+0.84%)
Dec 21, 2020 10.24 10.39 10.21 10.36 250,831 +0.05(+0.49%)
Dec 18, 2020 10.29 10.37 10.27 10.31 293,075 +0.04(+0.35%)
Dec 17, 2020 10.29 10.42 10.24 10.27 415,536 +0.01(+0.14%)
Dec 16, 2020 10.06 10.29 10.06 10.26 456,168 +0.15(+1.50%)
Dec 15, 2020 10.11 10.16 10.06 10.11 270,979 +0.06(+0.57%)
Dec 14, 2020 10.03 10.13 10.02 10.05 331,607 +0.03(+0.29%)
Dec 11, 2020 10.16 10.17 9.990 10.02 391,229 -0.08(-0.82%)
Dec 10, 2020 9.995 10.15 9.937 10.10 332,445 +0.01(+0.14%)
Dec 09, 2020 10.24 10.27 10.01 10.09 482,455 -0.14(-1.33%)
Dec 08, 2020 10.05 10.22 10.04 10.22 262,962 +0.16(+1.64%)
Dec 07, 2020 10.06 10.10 9.980 10.06 547,092 +0.02(+0.21%)
Dec 04, 2020 9.945 10.05 9.902 10.04 344,575 +0.13(+1.30%)
Dec 03, 2020 9.730 9.930 9.730 9.909 303,136 +0.17(+1.76%)
Dec 02, 2020 9.844 9.844 9.680 9.737 370,548 -0.11(-1.16%)
Dec 01, 2020 9.866 9.866 9.766 9.852 334,420 +0.04(+0.44%)
Nov 30, 2020 9.723 9.816 9.596 9.809 282,776 +0.11(+1.14%)
Nov 27, 2020 9.651 9.737 9.651 9.698 85,619 +0.05(+0.56%)
Nov 25, 2020 9.572 9.665 9.572 9.644 211,046 +0.08(+0.82%)
Nov 24, 2020 9.637 9.637 9.529 9.565 443,327 +0.05(+0.53%)
Nov 23, 2020 9.408 9.572 9.386 9.515 443,709 +0.13(+1.37%)
Nov 20, 2020 9.393 9.429 9.358 9.386 223,198 +0.03(+0.31%)
Nov 19, 2020 9.315 9.422 9.286 9.358 339,259 +0.05(+0.54%)
Nov 18, 2020 9.300 9.393 9.264 9.307 303,262 +0.03(+0.31%)
Nov 17, 2020 9.121 9.286 9.107 9.279 272,623 +0.13(+1.41%)
Nov 16, 2020 9.085 9.157 9.064 9.150 194,519 +0.08(+0.87%)
Nov 13, 2020 8.957 9.071 8.957 9.071 197,358 +0.11(+1.20%)
Nov 12, 2020 8.978 9.050 8.892 8.964 356,688 +0.00(+0.04%)
Nov 11, 2020 8.846 8.996 8.846 8.960 433,783 +0.12(+1.37%)
Nov 10, 2020 8.846 8.854 8.704 8.839 289,353 +0.01(+0.08%)
Nov 09, 2020 8.939 8.999 8.811 8.832 538,109 +0.08(+0.89%)
Nov 06, 2020 8.711 8.807 8.697 8.754 200,668 +0.04(+0.49%)
Nov 05, 2020 8.633 8.764 8.633 8.711 345,289 +0.13(+1.49%)
Nov 04, 2020 8.491 8.661 8.477 8.583 344,468 +0.16(+1.86%)
Nov 03, 2020 8.235 8.455 8.235 8.427 195,705 +0.21(+2.60%)
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.