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 (%)
Aug 31, 2023 10.29 10.87 10.29 10.61 619,600 +0.32(+3.15%)
Aug 30, 2023 10.23 10.33 10.21 10.29 125,136 +0.06(+0.63%)
Aug 29, 2023 9.990 10.22 9.990 10.22 143,207 +0.24(+2.41%)
Aug 28, 2023 10.08 10.10 9.962 9.981 157,383 -0.14(-1.37%)
Aug 25, 2023 10.18 10.21 10.04 10.12 198,936 -0.04(-0.36%)
Aug 24, 2023 10.35 10.39 10.13 10.16 145,377 -0.14(-1.35%)
Aug 23, 2023 10.26 10.35 10.22 10.30 119,106 +0.06(+0.63%)
Aug 22, 2023 10.31 10.31 10.19 10.23 97,880 +0.00(+0.00%)
Aug 21, 2023 10.19 10.26 10.16 10.23 104,235 +0.03(+0.27%)
Aug 18, 2023 10.24 10.27 10.18 10.20 144,294 -0.06(-0.63%)
Aug 17, 2023 10.42 10.42 10.24 10.27 183,985 -0.04(-0.36%)
Aug 16, 2023 10.34 10.38 10.29 10.30 109,414 -0.07(-0.71%)
Aug 15, 2023 10.46 10.47 10.38 10.38 125,336 -0.12(-1.15%)
Aug 14, 2023 10.53 10.54 10.44 10.50 134,355 -0.02(-0.18%)
Aug 11, 2023 10.58 10.59 10.47 10.52 136,749 -0.02(-0.18%)
Aug 10, 2023 10.64 10.67 10.50 10.54 125,116 -0.04(-0.35%)
Aug 09, 2023 10.59 10.66 10.55 10.57 112,022 -0.04(-0.35%)
Aug 08, 2023 10.53 10.62 10.47 10.61 121,626 +0.06(+0.52%)
Aug 07, 2023 10.51 10.61 10.51 10.55 163,386 +0.10(+0.96%)
Aug 04, 2023 10.48 10.55 10.44 10.45 73,607 +0.05(+0.44%)
Aug 03, 2023 10.44 10.49 10.38 10.41 123,724 -0.05(-0.44%)
Aug 02, 2023 10.48 10.56 10.41 10.45 140,289 -0.21(-1.98%)
Aug 01, 2023 10.60 10.68 10.56 10.66 140,209 +0.06(+0.61%)
Jul 31, 2023 10.46 10.64 10.46 10.60 210,917 +0.16(+1.49%)
Jul 28, 2023 10.39 10.44 10.38 10.44 187,263 +0.14(+1.33%)
Jul 27, 2023 10.43 10.43 10.27 10.31 110,967 -0.05(-0.44%)
Jul 26, 2023 10.34 10.41 10.32 10.35 102,254 -0.01(-0.09%)
Jul 25, 2023 10.32 10.39 10.31 10.36 101,237 +0.05(+0.53%)
Jul 24, 2023 10.31 10.35 10.27 10.31 131,334 +0.04(+0.36%)
Jul 21, 2023 10.22 10.34 10.19 10.27 163,761 +0.06(+0.54%)
Jul 20, 2023 10.36 10.41 10.17 10.22 200,690 -0.06(-0.62%)
Jul 19, 2023 10.16 10.33 10.16 10.28 171,288 +0.08(+0.81%)
Jul 18, 2023 10.20 10.27 10.13 10.20 156,680 +0.03(+0.27%)
Jul 17, 2023 10.12 10.19 10.01 10.17 151,514 +0.12(+1.19%)
Jul 14, 2023 10.18 10.20 10.04 10.05 249,836 -0.15(-1.44%)
Jul 13, 2023 10.22 10.31 10.20 10.20 192,660 -0.07(-0.71%)
Jul 12, 2023 10.32 10.32 10.15 10.27 196,818 +0.09(+0.89%)
Jul 11, 2023 9.998 10.19 9.998 10.18 186,781 +0.16(+1.63%)
Jul 10, 2023 9.870 10.02 9.870 10.02 142,434 +0.09(+0.92%)
Jul 07, 2023 9.916 10.07 9.898 9.925 226,028 -0.01(-0.09%)
Jul 06, 2023 10.27 10.28 9.843 9.934 265,012 -0.38(-3.70%)
Jul 05, 2023 10.28 10.42 10.28 10.32 173,924 +0.00(+0.00%)
Jul 03, 2023 10.33 10.37 10.28 10.32 87,026 +0.11(+1.07%)
Jun 30, 2023 10.22 10.35 10.19 10.21 165,289 +0.05(+0.54%)
Jun 29, 2023 10.05 10.23 10.02 10.15 190,729 +0.05(+0.45%)
Jun 28, 2023 10.08 10.12 10.02 10.11 173,507 +0.10(+1.00%)
Jun 27, 2023 9.861 10.13 9.843 10.01 283,070 +0.16(+1.66%)
Jun 26, 2023 9.888 9.961 9.825 9.843 188,235 +0.02(+0.19%)
Jun 23, 2023 9.861 9.943 9.825 9.825 122,384 -0.05(-0.55%)
Jun 22, 2023 9.907 9.951 9.825 9.879 167,917 -0.02(-0.18%)
Jun 21, 2023 9.916 9.979 9.870 9.898 124,678 -0.05(-0.46%)
Jun 20, 2023 10.07 10.17 9.929 9.943 221,182 -0.12(-1.22%)
Jun 16, 2023 10.05 10.13 9.988 10.07 342,923 +0.13(+1.33%)
Jun 15, 2023 9.798 9.934 9.786 9.934 284,024 +0.20(+2.05%)
Jun 14, 2023 9.888 9.888 9.698 9.734 257,477 -0.05(-0.46%)
Jun 13, 2023 9.852 9.888 9.752 9.779 206,455 +0.01(+0.09%)
Jun 12, 2023 9.743 9.779 9.688 9.770 170,857 +0.03(+0.28%)
Jun 09, 2023 9.834 9.852 9.707 9.743 207,685 -0.02(-0.19%)
Jun 08, 2023 9.716 9.814 9.680 9.761 243,086 +0.08(+0.84%)
Jun 07, 2023 9.653 9.698 9.617 9.680 255,497 +0.07(+0.75%)
Jun 06, 2023 9.473 9.671 9.455 9.608 259,292 +0.14(+1.52%)
Jun 05, 2023 9.374 9.482 9.338 9.464 189,828 +0.10(+1.06%)
Jun 02, 2023 9.239 9.410 9.203 9.365 237,186 +0.18(+1.96%)
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.