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 (+0.54%)
Streaming Delayed Price Updated: 2:20 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 (%)
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%)
Nov 02, 2020 8.204 8.283 8.190 8.211 155,202 +0.04(+0.43%)
Oct 30, 2020 8.346 8.346 8.140 8.176 225,615 -0.18(-2.13%)
Oct 29, 2020 8.254 8.403 8.240 8.354 251,991 +0.06(+0.69%)
Oct 28, 2020 8.432 8.467 8.290 8.297 401,692 -0.29(-3.39%)
Oct 27, 2020 8.474 8.592 8.464 8.588 231,364 +0.09(+1.09%)
Oct 26, 2020 8.659 8.659 8.460 8.496 269,343 -0.18(-2.13%)
Oct 23, 2020 8.666 8.698 8.602 8.681 202,969 +0.06(+0.66%)
Oct 22, 2020 8.681 8.695 8.602 8.624 328,762 -0.04(-0.41%)
Oct 21, 2020 8.610 8.716 8.610 8.659 345,217 +0.02(+0.25%)
Oct 20, 2020 8.723 8.745 8.624 8.638 334,323 -0.06(-0.65%)
Oct 19, 2020 8.759 8.787 8.641 8.695 254,124 -0.06(-0.65%)
Oct 16, 2020 8.752 8.858 8.752 8.752 393,279 -0.01(-0.08%)
Oct 15, 2020 8.766 8.787 8.690 8.759 211,229 -0.06(-0.65%)
Oct 14, 2020 8.851 8.901 8.801 8.816 198,147 +0.01(+0.08%)
Oct 13, 2020 8.880 8.901 8.801 8.809 395,628 -0.08(-0.92%)
Oct 12, 2020 8.827 8.912 8.813 8.890 436,389 +0.06(+0.72%)
Oct 09, 2020 8.742 8.827 8.728 8.827 216,669 +0.12(+1.38%)
Oct 08, 2020 8.707 8.752 8.671 8.707 169,260 +0.03(+0.33%)
Oct 07, 2020 8.529 8.714 8.529 8.679 406,746 +0.17(+1.99%)
Oct 06, 2020 8.431 8.558 8.431 8.509 353,906 +0.10(+1.18%)
Oct 05, 2020 8.325 8.438 8.325 8.410 289,735 +0.08(+1.02%)
Oct 02, 2020 8.184 8.354 8.184 8.325 274,306 +0.00(+0.00%)
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.