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 )

11.27 +0.07 (+0.63%)
Streaming Delayed Price Updated: 2:46 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 10.39 447,838 -0.08(-0.76%)
Jan 28, 2021 10.39 10.54 10.36 10.47 483,583 +0.01(+0.14%)
Jan 27, 2021 10.74 10.74 10.41 10.46 499,966 -0.28(-2.63%)
Jan 26, 2021 10.85 10.85 10.74 10.74 226,496 -0.08(-0.74%)
Jan 25, 2021 10.88 10.94 10.74 10.82 277,514 -0.05(-0.47%)
Jan 22, 2021 10.78 10.87 10.76 10.87 406,008 +0.09(+0.87%)
Jan 21, 2021 10.83 10.85 10.73 10.78 265,837 -0.01(-0.13%)
Jan 20, 2021 10.76 10.89 10.76 10.79 429,979 +0.04(+0.40%)
Jan 19, 2021 10.63 10.76 10.62 10.75 507,956 +0.17(+1.57%)
Jan 15, 2021 10.63 10.66 10.52 10.58 287,836 -0.02(-0.21%)
Jan 14, 2021 10.69 10.77 10.59 10.60 294,381 -0.09(-0.81%)
Jan 13, 2021 10.61 10.72 10.61 10.69 291,089 +0.09(+0.89%)
Jan 12, 2021 10.47 10.60 10.45 10.60 469,406 +0.10(+0.97%)
Jan 11, 2021 10.47 10.53 10.39 10.50 468,160 -0.02(-0.21%)
Jan 08, 2021 10.42 10.53 10.38 10.52 350,512 +0.14(+1.33%)
Jan 07, 2021 10.31 10.39 10.25 10.38 385,847 +0.21(+2.07%)
Jan 06, 2021 10.18 10.24 10.11 10.17 928,027 -0.01(-0.14%)
Jan 05, 2021 10.21 10.26 10.16 10.18 462,866 -0.01(-0.07%)
Jan 04, 2021 10.35 10.41 10.08 10.19 704,413 -0.15(-1.47%)
Dec 31, 2020 10.34 10.34 10.34 225,963 -0.12(-1.11%)
Dec 30, 2020 10.45 10.48 10.39 10.46 225,963 +0.05(+0.45%)
Dec 29, 2020 10.44 10.50 10.38 10.41 279,886 -0.03(-0.28%)
Dec 28, 2020 10.51 10.57 10.41 10.44 342,837 -0.07(-0.68%)
Dec 24, 2020 10.44 10.51 10.44 10.51 124,147 +0.07(+0.69%)
Dec 23, 2020 10.44 10.50 10.40 10.44 300,059 +0.00(+0.00%)
Dec 22, 2020 10.36 10.46 10.35 10.44 216,981 +0.09(+0.83%)
Dec 21, 2020 10.23 10.39 10.20 10.36 250,894 +0.05(+0.49%)
Dec 18, 2020 10.29 10.37 10.27 10.30 293,149 +0.04(+0.35%)
Dec 17, 2020 10.29 10.41 10.23 10.27 415,641 +0.01(+0.14%)
Dec 16, 2020 10.06 10.29 10.06 10.25 456,284 +0.15(+1.50%)
Dec 15, 2020 10.10 10.15 10.06 10.10 271,048 +0.06(+0.57%)
Dec 14, 2020 10.03 10.12 10.02 10.05 331,692 +0.03(+0.29%)
Dec 11, 2020 10.16 10.17 9.988 10.02 391,328 -0.08(-0.82%)
Dec 10, 2020 9.992 10.14 9.935 10.10 332,530 +0.01(+0.14%)
Dec 09, 2020 10.24 10.26 10.01 10.09 482,577 -0.14(-1.33%)
Dec 08, 2020 10.05 10.22 10.04 10.22 263,029 +0.16(+1.64%)
Dec 07, 2020 10.06 10.09 9.978 10.06 547,231 +0.02(+0.21%)
Dec 04, 2020 9.942 10.05 9.899 10.04 344,662 +0.13(+1.30%)
Dec 03, 2020 9.727 9.928 9.727 9.906 303,213 +0.17(+1.76%)
Dec 02, 2020 9.842 9.842 9.677 9.735 370,642 -0.11(-1.16%)
Dec 01, 2020 9.863 9.863 9.763 9.849 334,505 +0.04(+0.44%)
Nov 30, 2020 9.720 9.813 9.593 9.806 282,848 +0.11(+1.14%)
Nov 27, 2020 9.649 9.734 9.649 9.695 85,641 +0.05(+0.56%)
Nov 25, 2020 9.570 9.663 9.570 9.641 211,100 +0.08(+0.82%)
Nov 24, 2020 9.634 9.634 9.527 9.563 443,439 +0.05(+0.53%)
Nov 23, 2020 9.405 9.570 9.384 9.513 443,822 +0.13(+1.37%)
Nov 20, 2020 9.391 9.427 9.355 9.384 223,255 +0.03(+0.31%)
Nov 19, 2020 9.312 9.420 9.284 9.355 339,345 +0.05(+0.54%)
Nov 18, 2020 9.298 9.391 9.261 9.305 303,339 +0.03(+0.31%)
Nov 17, 2020 9.119 9.284 9.105 9.276 272,692 +0.13(+1.41%)
Nov 16, 2020 9.083 9.155 9.062 9.148 194,568 +0.08(+0.87%)
Nov 13, 2020 8.954 9.069 8.954 9.069 197,409 +0.11(+1.20%)
Nov 12, 2020 8.976 9.047 8.890 8.961 356,779 +0.00(+0.04%)
Nov 11, 2020 8.844 8.993 8.844 8.958 433,893 +0.12(+1.37%)
Nov 10, 2020 8.844 8.851 8.702 8.837 289,426 +0.01(+0.08%)
Nov 09, 2020 8.937 8.997 8.809 8.830 538,246 +0.08(+0.89%)
Nov 06, 2020 8.709 8.805 8.695 8.752 200,719 +0.04(+0.49%)
Nov 05, 2020 8.631 8.762 8.631 8.709 345,377 +0.13(+1.49%)
Nov 04, 2020 8.489 8.659 8.474 8.581 344,555 +0.16(+1.86%)
Nov 03, 2020 8.233 8.453 8.233 8.425 195,755 +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.