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 )

11.26 +0.06 (+0.55%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Sep 30, 2020 8.262 8.297 8.212 8.248 449,891 -0.02(-0.26%)
Sep 29, 2020 8.220 8.283 8.205 8.269 266,335 +0.04(+0.43%)
Sep 28, 2020 8.198 8.283 8.163 8.234 361,035 +0.11(+1.30%)
Sep 25, 2020 7.986 8.142 7.958 8.128 354,460 +0.11(+1.32%)
Sep 24, 2020 8.036 8.078 7.916 8.022 372,232 -0.04(-0.53%)
Sep 23, 2020 8.361 8.361 8.050 8.064 375,386 -0.25(-3.06%)
Sep 22, 2020 8.347 8.367 8.241 8.318 200,937 +0.00(+0.00%)
Sep 21, 2020 8.318 8.375 8.234 8.318 306,191 -0.12(-1.42%)
Sep 18, 2020 8.403 8.498 8.361 8.438 279,546 +0.07(+0.84%)
Sep 17, 2020 8.445 8.445 8.290 8.368 348,043 -0.10(-1.17%)
Sep 16, 2020 8.453 8.502 8.431 8.467 294,737 +0.03(+0.33%)
Sep 15, 2020 8.481 8.509 8.417 8.438 371,067 +0.00(+0.00%)
Sep 14, 2020 8.297 8.467 8.283 8.438 221,383 +0.15(+1.79%)
Sep 11, 2020 8.417 8.445 8.255 8.290 416,628 -0.05(-0.55%)
Sep 10, 2020 8.406 8.508 8.308 8.336 406,790 -0.05(-0.59%)
Sep 09, 2020 8.203 8.399 8.189 8.385 461,323 +0.25(+3.01%)
Sep 08, 2020 8.238 8.259 8.133 8.140 557,547 -0.26(-3.09%)
Sep 04, 2020 8.469 8.567 8.182 8.399 582,088 -0.13(-1.48%)
Sep 03, 2020 8.792 8.792 8.497 8.525 425,140 -0.32(-3.57%)
Sep 02, 2020 8.883 8.883 8.757 8.841 519,523 -0.01(-0.08%)
Sep 01, 2020 8.778 8.890 8.757 8.848 269,181 +0.01(+0.08%)
Aug 31, 2020 8.750 8.841 8.736 8.841 261,574 +0.09(+1.04%)
Aug 28, 2020 8.736 8.771 8.708 8.750 344,888 +0.04(+0.48%)
Aug 27, 2020 8.687 8.799 8.610 8.708 677,390 +0.06(+0.65%)
Aug 26, 2020 8.588 8.680 8.574 8.652 232,239 +0.05(+0.57%)
Aug 25, 2020 8.673 8.673 8.560 8.602 298,609 -0.06(-0.73%)
Aug 24, 2020 8.715 8.715 8.637 8.666 323,700 -0.05(-0.56%)
Aug 21, 2020 8.715 8.743 8.662 8.715 314,935 -0.01(-0.08%)
Aug 20, 2020 8.652 8.722 8.602 8.722 308,100 +0.07(+0.81%)
Aug 19, 2020 8.659 8.694 8.594 8.652 307,869 -0.03(-0.32%)
Aug 18, 2020 8.623 8.680 8.602 8.680 208,701 +0.08(+0.98%)
Aug 17, 2020 8.539 8.595 8.539 8.595 234,614 +0.04(+0.41%)
Aug 14, 2020 8.560 8.567 8.504 8.560 263,444 +0.00(+0.00%)
Aug 13, 2020 8.546 8.588 8.532 8.560 288,883 +0.05(+0.54%)
Aug 12, 2020 8.487 8.543 8.445 8.515 545,441 +0.08(+0.91%)
Aug 11, 2020 8.480 8.487 8.410 8.438 348,553 -0.04(-0.49%)
Aug 10, 2020 8.473 8.494 8.438 8.480 451,352 +0.04(+0.50%)
Aug 07, 2020 8.431 8.452 8.362 8.438 302,489 +0.00(+0.00%)
Aug 06, 2020 8.403 8.473 8.403 8.438 504,639 +0.06(+0.75%)
Aug 05, 2020 8.376 8.410 8.327 8.376 220,798 +0.05(+0.59%)
Aug 04, 2020 8.313 8.369 8.285 8.327 230,088 +0.02(+0.25%)
Aug 03, 2020 8.139 8.327 8.139 8.306 312,220 +0.14(+1.70%)
Jul 31, 2020 8.181 8.208 8.083 8.167 313,979 +0.01(+0.17%)
Jul 30, 2020 8.111 8.172 8.062 8.153 204,185 +0.01(+0.17%)
Jul 29, 2020 8.048 8.160 8.048 8.139 149,769 +0.10(+1.21%)
Jul 28, 2020 8.048 8.125 8.014 8.041 206,047 -0.06(-0.69%)
Jul 27, 2020 7.951 8.097 7.951 8.097 286,441 +0.15(+1.84%)
Jul 24, 2020 7.986 7.993 7.888 7.951 139,179 -0.03(-0.44%)
Jul 23, 2020 8.104 8.153 7.966 7.986 321,020 -0.13(-1.55%)
Jul 22, 2020 8.104 8.143 8.076 8.111 177,124 +0.01(+0.09%)
Jul 21, 2020 8.125 8.181 8.104 8.104 295,915 +0.01(+0.09%)
Jul 20, 2020 8.048 8.104 8.028 8.097 344,399 +0.07(+0.87%)
Jul 17, 2020 7.958 8.027 7.923 8.027 179,540 +0.05(+0.61%)
Jul 16, 2020 7.944 7.993 7.888 7.979 160,030 +0.01(+0.17%)
Jul 15, 2020 7.916 8.000 7.916 7.965 269,374 +0.07(+0.88%)
Jul 14, 2020 7.874 7.916 7.756 7.895 281,498 -0.03(-0.35%)
Jul 13, 2020 8.062 8.153 7.899 7.923 370,766 -0.09(-1.13%)
Jul 10, 2020 7.937 8.020 7.895 8.014 525,262 +0.10(+1.28%)
Jul 09, 2020 7.857 7.926 7.809 7.913 384,338 +0.08(+0.97%)
Jul 08, 2020 7.954 8.037 7.837 7.837 1,857,697 -0.10(-1.22%)
Jul 07, 2020 7.864 7.979 7.864 7.933 336,084 +0.06(+0.79%)
Jul 06, 2020 7.975 8.078 7.857 7.871 1,628,978 -0.08(-1.04%)
Jul 02, 2020 7.899 7.989 7.899 7.954 246,868 +0.10(+1.32%)
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.