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 (%)
Feb 29, 2024 11.70 11.78 11.59 11.61 159,969 -0.04(-0.33%)
Feb 28, 2024 11.64 11.70 11.64 11.65 147,284 -0.12(-0.99%)
Feb 27, 2024 11.77 11.77 11.71 11.77 88,205 +0.04(+0.33%)
Feb 26, 2024 11.78 11.78 11.67 11.73 108,155 +0.04(+0.33%)
Feb 23, 2024 11.72 11.77 11.67 11.69 98,880 +0.01(+0.08%)
Feb 22, 2024 11.73 11.73 11.64 11.68 106,150 +0.05(+0.42%)
Feb 21, 2024 11.78 11.78 11.60 11.63 170,545 -0.08(-0.67%)
Feb 20, 2024 11.78 11.78 11.66 11.71 143,592 +0.00(+0.00%)
Feb 16, 2024 11.68 11.73 11.62 11.71 197,765 -0.04(-0.33%)
Feb 15, 2024 11.64 11.77 11.62 11.75 129,292 +0.15(+1.26%)
Feb 14, 2024 11.54 11.63 11.53 11.60 90,945 +0.09(+0.76%)
Feb 13, 2024 11.54 11.60 11.47 11.52 119,501 -0.13(-1.09%)
Feb 12, 2024 11.59 11.72 11.56 11.64 129,995 +0.05(+0.42%)
Feb 09, 2024 11.54 11.64 11.52 11.59 92,365 +0.07(+0.59%)
Feb 08, 2024 11.47 11.67 11.42 11.53 168,650 +0.07(+0.59%)
Feb 07, 2024 11.41 11.50 11.34 11.46 99,739 +0.07(+0.59%)
Feb 06, 2024 11.23 11.40 11.23 11.39 136,592 +0.12(+1.03%)
Feb 05, 2024 11.26 11.28 11.17 11.27 114,538 +0.01(+0.09%)
Feb 02, 2024 11.25 11.33 11.22 11.26 130,134 -0.02(-0.17%)
Feb 01, 2024 11.22 11.31 11.18 11.28 127,307 +0.05(+0.43%)
Jan 31, 2024 11.16 11.30 11.16 11.24 113,422 +0.00(+0.00%)
Jan 30, 2024 11.19 11.28 11.19 11.24 121,940 -0.01(-0.09%)
Jan 29, 2024 11.13 11.25 11.05 11.25 152,582 +0.05(+0.43%)
Jan 26, 2024 11.14 11.24 11.12 11.20 102,760 +0.01(+0.09%)
Jan 25, 2024 11.25 11.33 11.19 11.19 144,060 -0.06(-0.52%)
Jan 24, 2024 11.40 11.50 11.24 11.25 112,139 -0.06(-0.51%)
Jan 23, 2024 11.33 11.40 11.29 11.30 123,724 -0.03(-0.26%)
Jan 22, 2024 11.25 11.36 11.15 11.33 111,545 +0.20(+1.82%)
Jan 19, 2024 11.10 11.21 11.00 11.13 143,718 +0.02(+0.17%)
Jan 18, 2024 11.07 11.24 11.06 11.11 114,159 -0.01(-0.09%)
Jan 17, 2024 11.09 11.14 10.97 11.12 81,509 -0.06(-0.52%)
Jan 16, 2024 11.22 11.27 11.11 11.18 106,432 -0.14(-1.20%)
Jan 12, 2024 11.17 11.40 11.14 11.31 145,902 +0.21(+1.91%)
Jan 11, 2024 11.03 11.20 10.89 11.10 185,001 +0.15(+1.41%)
Jan 10, 2024 10.86 10.98 10.83 10.95 142,607 +0.07(+0.62%)
Jan 09, 2024 10.94 11.08 10.83 10.88 128,927 -0.11(-0.97%)
Jan 08, 2024 11.09 11.09 10.94 10.98 184,127 +0.17(+1.61%)
Jan 05, 2024 10.90 11.00 10.76 10.81 134,533 -0.09(-0.80%)
Jan 04, 2024 10.77 10.99 10.72 10.90 177,440 +0.12(+1.07%)
Jan 03, 2024 10.93 10.93 10.73 10.78 132,990 -0.15(-1.41%)
Jan 02, 2024 11.06 11.06 10.85 10.94 162,219 -0.14(-1.31%)
Dec 29, 2023 11.40 11.44 11.04 11.08 177,484 -0.35(-3.04%)
Dec 28, 2023 11.55 11.55 11.32 11.43 91,609 -0.01(-0.08%)
Dec 27, 2023 11.47 11.56 11.40 11.44 154,415 +0.00(+0.00%)
Dec 26, 2023 11.37 11.46 11.20 11.44 260,972 +0.06(+0.51%)
Dec 22, 2023 11.10 11.43 11.09 11.38 179,932 +0.39(+3.53%)
Dec 21, 2023 11.01 11.09 10.86 10.99 180,911 +0.10(+0.92%)
Dec 20, 2023 11.16 11.16 10.84 10.89 316,697 -0.13(-1.22%)
Dec 19, 2023 11.00 11.13 10.92 11.03 192,226 +0.12(+1.05%)
Dec 18, 2023 10.84 11.10 10.74 10.91 275,899 +0.16(+1.52%)
Dec 15, 2023 10.90 11.02 10.55 10.75 195,379 -0.14(-1.32%)
Dec 14, 2023 11.02 11.02 10.86 10.89 175,336 +0.04(+0.35%)
Dec 13, 2023 10.41 10.88 10.37 10.85 280,771 +0.46(+4.42%)
Dec 12, 2023 10.49 10.60 10.34 10.39 213,914 -0.11(-1.00%)
Dec 11, 2023 10.75 10.75 10.45 10.50 182,826 -0.24(-2.23%)
Dec 08, 2023 10.66 10.79 10.65 10.74 95,871 +0.10(+0.98%)
Dec 07, 2023 10.45 10.63 10.44 10.63 119,631 +0.14(+1.36%)
Dec 06, 2023 10.54 10.66 10.42 10.49 150,123 -0.02(-0.18%)
Dec 05, 2023 10.58 10.58 10.36 10.51 200,965 -0.09(-0.81%)
Dec 04, 2023 10.81 10.81 10.55 10.60 183,333 -0.26(-2.36%)
Dec 01, 2023 10.79 10.93 10.69 10.85 187,330 +0.09(+0.88%)
Nov 30, 2023 10.79 10.80 10.62 10.76 147,206 +0.00(+0.00%)
Nov 29, 2023 11.18 11.19 10.72 10.76 398,397 -0.35(-3.16%)
Nov 28, 2023 11.06 11.17 10.98 11.11 163,077 +0.00(+0.00%)
Nov 27, 2023 11.24 11.24 11.03 11.11 167,286 -0.05(-0.43%)
Nov 24, 2023 11.26 11.28 11.12 11.16 63,984 -0.10(-0.93%)
Nov 22, 2023 11.30 11.31 11.18 11.26 134,196 -0.06(-0.50%)
Nov 21, 2023 11.16 11.32 11.04 11.32 233,323 +0.13(+1.19%)
Nov 20, 2023 11.11 11.31 11.11 11.19 220,733 +0.08(+0.68%)
Nov 17, 2023 11.03 11.16 11.00 11.11 177,052 +0.04(+0.34%)
Nov 16, 2023 11.06 11.15 11.00 11.07 84,901 -0.05(-0.43%)
Nov 15, 2023 11.00 11.19 11.00 11.12 151,610 +0.10(+0.86%)
Nov 14, 2023 10.92 11.04 10.87 11.02 191,944 +0.23(+2.11%)
Nov 13, 2023 10.69 10.84 10.64 10.80 114,191 +0.10(+0.98%)
Nov 10, 2023 10.53 10.82 10.53 10.69 189,528 +0.16(+1.56%)
Nov 09, 2023 10.64 10.69 10.52 10.53 128,158 -0.13(-1.19%)
Nov 08, 2023 10.64 10.69 10.60 10.65 129,784 +0.01(+0.09%)
Nov 07, 2023 10.66 10.72 10.63 10.64 155,018 -0.05(-0.44%)
Nov 06, 2023 10.81 10.84 10.67 10.69 129,251 -0.08(-0.79%)
Nov 03, 2023 10.73 10.79 10.66 10.78 114,710 +0.12(+1.15%)
Nov 02, 2023 10.39 10.69 10.39 10.65 160,228 +0.27(+2.63%)
Nov 01, 2023 10.28 10.43 10.27 10.38 170,954 +0.15(+1.47%)
Oct 31, 2023 10.29 10.30 10.17 10.23 180,989 -0.01(-0.09%)
Oct 30, 2023 10.25 10.30 10.12 10.24 190,127 +0.08(+0.83%)
Oct 27, 2023 10.18 10.21 10.10 10.15 173,983 -0.03(-0.28%)
Oct 26, 2023 10.21 10.27 10.15 10.18 217,809 -0.09(-0.92%)
Oct 25, 2023 10.38 10.44 10.28 10.28 137,897 -0.15(-1.44%)
Oct 24, 2023 10.39 10.47 10.31 10.43 163,477 +0.09(+0.91%)
Oct 23, 2023 10.33 10.45 10.29 10.33 180,869 -0.01(-0.09%)
Oct 20, 2023 10.36 10.44 10.28 10.34 141,668 -0.04(-0.36%)
Oct 19, 2023 10.47 10.60 10.35 10.38 185,248 -0.06(-0.54%)
Oct 18, 2023 10.44 10.53 10.35 10.44 169,547 -0.07(-0.63%)
Oct 17, 2023 10.41 10.55 10.38 10.50 226,550 +0.02(+0.18%)
Oct 16, 2023 10.60 10.60 10.48 10.48 96,487 -0.08(-0.71%)
Oct 13, 2023 10.65 10.69 10.51 10.56 151,947 -0.08(-0.80%)
Oct 12, 2023 10.80 10.80 10.62 10.64 126,438 -0.15(-1.40%)
Oct 11, 2023 10.66 10.86 10.60 10.79 148,073 +0.19(+1.76%)
Oct 10, 2023 10.50 10.61 10.46 10.61 206,560 +0.15(+1.43%)
Oct 09, 2023 10.38 10.52 10.38 10.46 109,741 +0.07(+0.63%)
Oct 06, 2023 10.33 10.49 10.20 10.39 172,691 +0.06(+0.54%)
Oct 05, 2023 10.12 10.34 10.07 10.34 300,329 +0.24(+2.40%)
Oct 04, 2023 10.09 10.17 10.03 10.10 190,510 +0.02(+0.19%)
Oct 03, 2023 10.19 10.26 10.02 10.08 162,087 -0.21(-2.00%)
Oct 02, 2023 10.34 10.41 10.27 10.28 123,830 -0.13(-1.25%)
Sep 29, 2023 10.42 10.53 10.38 10.41 108,228 +0.03(+0.27%)
Sep 28, 2023 10.24 10.44 10.24 10.38 184,381 +0.08(+0.82%)
Sep 27, 2023 10.39 10.39 10.18 10.30 176,921 -0.02(-0.18%)
Sep 26, 2023 10.43 10.43 10.28 10.32 208,627 -0.13(-1.25%)
Sep 25, 2023 10.47 10.52 10.44 10.45 202,071 -0.09(-0.88%)
Sep 22, 2023 10.48 10.61 10.48 10.54 158,115 +0.07(+0.71%)
Sep 21, 2023 10.60 10.60 10.47 10.47 173,842 -0.21(-1.92%)
Sep 20, 2023 10.75 10.79 10.63 10.67 174,080 +0.01(+0.09%)
Sep 19, 2023 10.66 10.78 10.62 10.66 213,471 +0.00(+0.00%)
Sep 18, 2023 10.53 10.72 10.48 10.66 204,451 +0.17(+1.60%)
Sep 15, 2023 10.60 10.60 10.44 10.50 160,680 -0.09(-0.88%)
Sep 14, 2023 10.79 10.79 10.54 10.59 156,642 -0.03(-0.26%)
Sep 13, 2023 10.76 10.76 10.62 10.62 129,994 -0.15(-1.39%)
Sep 12, 2023 10.87 10.87 10.69 10.77 213,291 -0.02(-0.17%)
Sep 11, 2023 10.78 10.89 10.75 10.79 111,647 +0.02(+0.17%)
Sep 08, 2023 10.70 10.93 10.70 10.77 197,698 +0.11(+1.04%)
Sep 07, 2023 10.62 10.76 10.58 10.66 119,854 +0.03(+0.26%)
Sep 06, 2023 10.52 10.70 10.47 10.63 270,287 +0.05(+0.44%)
Sep 05, 2023 10.63 10.66 10.53 10.58 147,269 -0.05(-0.44%)
Sep 01, 2023 10.61 10.71 10.56 10.63 247,149 +0.02(+0.17%)
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 +0.42(+4.38%)
May 08, 2023 9.481 9.526 9.436 9.517 121,109 +0.06(+0.66%)
May 05, 2023 9.392 9.481 9.356 9.454 136,313 +0.13(+1.44%)
May 04, 2023 9.347 9.364 9.279 9.320 109,146 -0.05(-0.57%)
May 03, 2023 9.347 9.419 9.344 9.374 114,994 +0.00(+0.00%)
May 02, 2023 9.427 9.459 9.312 9.374 116,418 -0.07(-0.76%)
May 01, 2023 9.543 9.561 9.436 9.445 97,273 -0.11(-1.12%)
Apr 28, 2023 9.445 9.552 9.427 9.552 146,600 +0.07(+0.75%)
Apr 27, 2023 9.445 9.499 9.365 9.481 160,240 +0.04(+0.47%)
Apr 26, 2023 9.526 9.633 9.419 9.436 124,656 -0.03(-0.33%)
Apr 25, 2023 9.561 9.624 9.454 9.468 104,460 -0.17(-1.71%)
Apr 24, 2023 9.650 9.686 9.597 9.633 113,449 +0.03(+0.28%)
Apr 21, 2023 9.579 9.650 9.561 9.606 139,707 -0.01(-0.09%)
Apr 20, 2023 9.713 9.826 9.508 9.615 262,927 -0.11(-1.10%)
Apr 19, 2023 9.668 9.753 9.665 9.722 156,102 +0.05(+0.55%)
Apr 18, 2023 9.722 9.740 9.615 9.668 178,045 +0.04(+0.37%)
Apr 17, 2023 9.677 9.686 9.592 9.633 131,867 -0.06(-0.64%)
Apr 14, 2023 9.793 9.838 9.650 9.695 122,025 -0.04(-0.37%)
Apr 13, 2023 9.668 9.749 9.650 9.731 130,008 +0.08(+0.83%)
Apr 12, 2023 9.677 9.712 9.580 9.650 153,154 +0.01(+0.09%)
Apr 11, 2023 9.633 9.730 9.633 9.642 213,727 +0.01(+0.09%)
Apr 10, 2023 9.483 9.633 9.426 9.633 297,642 +0.22(+2.35%)
Apr 06, 2023 9.403 9.571 9.368 9.412 260,783 +0.04(+0.47%)
Apr 05, 2023 9.403 9.416 9.306 9.368 216,128 -0.11(-1.12%)
Apr 04, 2023 9.562 9.597 9.403 9.474 263,795 -0.11(-1.20%)
Apr 03, 2023 9.642 9.695 9.562 9.589 242,191 -0.06(-0.64%)
Mar 31, 2023 9.606 9.703 9.580 9.650 280,109 -0.02(-0.18%)
Mar 30, 2023 9.536 9.677 9.465 9.668 227,232 +0.11(+1.11%)
Mar 29, 2023 9.474 9.633 9.456 9.562 198,266 +0.11(+1.12%)
Mar 28, 2023 9.474 9.544 9.421 9.456 159,059 -0.09(-0.93%)
Mar 27, 2023 9.518 9.580 9.297 9.544 496,654 -0.15(-1.55%)
Mar 24, 2023 9.765 9.765 9.474 9.695 195,723 -0.06(-0.63%)
Mar 23, 2023 9.916 10.03 9.721 9.757 156,574 -0.11(-1.16%)
Mar 22, 2023 10.22 10.22 9.845 9.871 126,503 -0.26(-2.53%)
Mar 21, 2023 9.995 10.13 9.995 10.13 107,246 +0.22(+2.23%)
Mar 20, 2023 9.668 9.995 9.668 9.907 231,236 +0.19(+1.91%)
Mar 17, 2023 9.695 9.792 9.686 9.721 114,359 +0.01(+0.09%)
Mar 16, 2023 9.536 9.792 9.509 9.712 152,935 +0.03(+0.27%)
Mar 15, 2023 9.810 9.854 9.491 9.686 255,969 -0.23(-2.32%)
Mar 14, 2023 9.977 10.11 9.810 9.916 145,767 +0.04(+0.45%)
Mar 13, 2023 10.30 10.48 9.871 9.871 313,863 -0.62(-5.90%)
Mar 10, 2023 10.53 10.61 10.35 10.49 127,579 -0.10(-0.91%)
Mar 09, 2023 10.82 10.86 10.58 10.59 176,901 -0.24(-2.19%)
Mar 08, 2023 10.86 10.91 10.69 10.82 153,418 -0.04(-0.32%)
Mar 07, 2023 10.93 10.93 10.76 10.86 123,343 -0.04(-0.40%)
Mar 06, 2023 10.93 11.04 10.88 10.90 124,064 +0.00(+0.00%)
Mar 03, 2023 10.81 10.93 10.73 10.90 276,312 +0.12(+1.14%)
Mar 02, 2023 10.67 10.80 10.63 10.78 158,976 +0.06(+0.57%)
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.