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 (%)
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%)
Nov 02, 2020 8.206 8.285 8.192 8.213 155,162 +0.04(+0.43%)
Oct 30, 2020 8.349 8.349 8.143 8.178 225,558 -0.18(-2.13%)
Oct 29, 2020 8.256 8.405 8.242 8.356 251,927 +0.06(+0.69%)
Oct 28, 2020 8.434 8.469 8.292 8.299 401,590 -0.29(-3.39%)
Oct 27, 2020 8.477 8.594 8.466 8.590 231,305 +0.09(+1.09%)
Oct 26, 2020 8.661 8.661 8.462 8.498 269,275 -0.18(-2.13%)
Oct 23, 2020 8.669 8.701 8.605 8.683 202,918 +0.06(+0.66%)
Oct 22, 2020 8.683 8.697 8.605 8.626 328,679 -0.04(-0.41%)
Oct 21, 2020 8.612 8.718 8.612 8.661 345,129 +0.02(+0.25%)
Oct 20, 2020 8.726 8.747 8.626 8.640 334,238 -0.06(-0.65%)
Oct 19, 2020 8.761 8.790 8.643 8.697 254,059 -0.06(-0.65%)
Oct 16, 2020 8.754 8.861 8.754 8.754 393,180 -0.01(-0.08%)
Oct 15, 2020 8.768 8.790 8.692 8.761 211,175 -0.06(-0.65%)
Oct 14, 2020 8.854 8.903 8.804 8.818 198,097 +0.01(+0.08%)
Oct 13, 2020 8.882 8.903 8.804 8.811 395,528 -0.08(-0.92%)
Oct 12, 2020 8.829 8.914 8.815 8.893 436,278 +0.06(+0.72%)
Oct 09, 2020 8.744 8.829 8.730 8.829 216,614 +0.12(+1.38%)
Oct 08, 2020 8.709 8.754 8.674 8.709 169,217 +0.03(+0.33%)
Oct 07, 2020 8.531 8.716 8.531 8.681 406,643 +0.17(+1.99%)
Oct 06, 2020 8.434 8.561 8.434 8.511 353,816 +0.10(+1.18%)
Oct 05, 2020 8.328 8.441 8.328 8.412 289,661 +0.08(+1.02%)
Oct 02, 2020 8.186 8.356 8.186 8.328 274,237 +0.00(+0.00%)
Oct 01, 2020 8.299 8.356 8.257 8.328 288,026 +0.08(+0.94%)
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%)
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.