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 )

11.23 +0.13 (+1.17%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
May 31, 2023 9.050 9.077 8.978 9.032 154,232 -0.02(-0.20%)
May 30, 2023 9.059 9.131 9.027 9.050 169,248 +0.02(+0.20%)
May 26, 2023 9.032 9.104 8.996 9.032 505,376 +0.00(+0.00%)
May 25, 2023 9.257 9.258 9.023 9.032 461,329 -0.16(-1.76%)
May 24, 2023 9.311 9.329 9.167 9.194 187,122 -0.13(-1.35%)
May 23, 2023 9.383 9.383 9.275 9.320 293,613 -0.06(-0.67%)
May 22, 2023 9.572 9.572 9.347 9.383 336,370 -0.19(-1.98%)
May 19, 2023 9.698 9.698 9.545 9.572 160,085 -0.13(-1.30%)
May 18, 2023 9.725 9.761 9.617 9.698 219,976 +0.05(+0.47%)
May 17, 2023 9.509 9.680 9.509 9.653 113,615 +0.13(+1.32%)
May 16, 2023 9.554 9.626 9.446 9.527 236,836 -0.09(-0.94%)
May 15, 2023 9.572 9.626 9.509 9.617 188,138 +0.05(+0.47%)
May 12, 2023 9.527 9.590 9.482 9.572 95,091 +0.02(+0.19%)
May 11, 2023 9.635 9.644 9.532 9.554 75,368 -0.07(-0.75%)
May 10, 2023 9.653 9.680 9.608 9.626 151,987 +0.00(+0.00%)
May 09, 2023 9.492 9.636 9.457 9.626 161,353 +0.11(+1.12%)
May 08, 2023 9.483 9.528 9.439 9.519 121,079 +0.06(+0.66%)
May 05, 2023 9.394 9.483 9.358 9.457 136,278 +0.13(+1.44%)
May 04, 2023 9.350 9.367 9.282 9.323 109,119 -0.05(-0.57%)
May 03, 2023 9.350 9.421 9.346 9.376 114,965 +0.00(+0.00%)
May 02, 2023 9.430 9.461 9.314 9.376 116,389 -0.07(-0.76%)
May 01, 2023 9.546 9.564 9.439 9.448 97,248 -0.11(-1.12%)
Apr 28, 2023 9.448 9.555 9.430 9.555 146,563 +0.07(+0.75%)
Apr 27, 2023 9.448 9.501 9.367 9.483 160,199 +0.04(+0.47%)
Apr 26, 2023 9.528 9.635 9.421 9.439 124,624 -0.03(-0.33%)
Apr 25, 2023 9.564 9.626 9.457 9.470 104,433 -0.17(-1.71%)
Apr 24, 2023 9.653 9.689 9.599 9.635 113,421 +0.03(+0.28%)
Apr 21, 2023 9.582 9.653 9.564 9.608 139,671 -0.01(-0.09%)
Apr 20, 2023 9.715 9.828 9.510 9.617 262,860 -0.11(-1.10%)
Apr 19, 2023 9.671 9.755 9.668 9.724 156,062 +0.05(+0.55%)
Apr 18, 2023 9.724 9.742 9.617 9.671 177,999 +0.04(+0.37%)
Apr 17, 2023 9.680 9.689 9.595 9.635 131,834 -0.06(-0.64%)
Apr 14, 2023 9.796 9.840 9.662 9.698 121,994 -0.04(-0.37%)
Apr 13, 2023 9.671 9.751 9.653 9.733 129,975 +0.08(+0.83%)
Apr 12, 2023 9.679 9.715 9.582 9.653 153,115 +0.01(+0.09%)
Apr 11, 2023 9.635 9.732 9.635 9.644 213,673 +0.01(+0.09%)
Apr 10, 2023 9.485 9.635 9.428 9.635 297,567 +0.22(+2.35%)
Apr 06, 2023 9.405 9.573 9.370 9.414 260,717 +0.04(+0.47%)
Apr 05, 2023 9.405 9.419 9.308 9.370 216,074 -0.11(-1.12%)
Apr 04, 2023 9.565 9.600 9.405 9.476 263,728 -0.11(-1.20%)
Apr 03, 2023 9.644 9.697 9.565 9.591 242,130 -0.06(-0.64%)
Mar 31, 2023 9.609 9.706 9.582 9.653 280,038 -0.02(-0.18%)
Mar 30, 2023 9.538 9.679 9.467 9.671 227,175 +0.11(+1.11%)
Mar 29, 2023 9.476 9.635 9.458 9.565 198,215 +0.11(+1.12%)
Mar 28, 2023 9.476 9.547 9.423 9.458 159,018 -0.09(-0.93%)
Mar 27, 2023 9.520 9.582 9.299 9.547 496,528 -0.15(-1.55%)
Mar 24, 2023 9.768 9.768 9.476 9.697 195,673 -0.06(-0.63%)
Mar 23, 2023 9.918 10.03 9.724 9.759 156,534 -0.11(-1.16%)
Mar 22, 2023 10.22 10.22 9.847 9.874 126,471 -0.26(-2.53%)
Mar 21, 2023 9.998 10.13 9.998 10.13 107,219 +0.22(+2.23%)
Mar 20, 2023 9.671 9.998 9.671 9.909 231,177 +0.19(+1.91%)
Mar 17, 2023 9.697 9.794 9.688 9.724 114,330 +0.01(+0.09%)
Mar 16, 2023 9.538 9.794 9.511 9.715 152,896 +0.03(+0.27%)
Mar 15, 2023 9.812 9.856 9.494 9.688 255,904 -0.23(-2.32%)
Mar 14, 2023 9.980 10.11 9.812 9.918 145,730 +0.04(+0.45%)
Mar 13, 2023 10.30 10.49 9.874 9.874 313,783 -0.62(-5.90%)
Mar 10, 2023 10.54 10.62 10.35 10.49 127,546 -0.10(-0.91%)
Mar 09, 2023 10.83 10.86 10.58 10.59 176,856 -0.24(-2.19%)
Mar 08, 2023 10.86 10.91 10.69 10.83 153,380 -0.04(-0.32%)
Mar 07, 2023 10.93 10.93 10.76 10.86 123,312 -0.04(-0.40%)
Mar 06, 2023 10.93 11.04 10.88 10.90 124,033 +0.00(+0.00%)
Mar 03, 2023 10.82 10.93 10.73 10.90 276,242 +0.12(+1.14%)
Mar 02, 2023 10.68 10.80 10.63 10.78 158,935 +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.