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 (%)
Nov 30, 2022 9.873 10.03 9.753 10.00 179,611 +0.17(+1.74%)
Nov 29, 2022 9.950 9.950 9.770 9.830 202,236 -0.08(-0.78%)
Nov 28, 2022 9.907 9.984 9.821 9.907 201,880 -0.07(-0.69%)
Nov 25, 2022 10.08 10.08 9.967 9.975 104,382 -0.10(-1.02%)
Nov 23, 2022 10.02 10.10 10.01 10.08 125,233 +0.03(+0.25%)
Nov 22, 2022 9.984 10.05 9.915 10.05 180,618 +0.07(+0.68%)
Nov 21, 2022 10.09 10.09 9.924 9.984 186,458 -0.09(-0.85%)
Nov 18, 2022 10.16 10.16 9.958 10.07 248,084 -0.02(-0.17%)
Nov 17, 2022 10.03 10.09 9.881 10.09 230,527 -0.01(-0.08%)
Nov 16, 2022 10.06 10.12 9.967 10.09 124,665 +0.01(+0.08%)
Nov 15, 2022 10.03 10.13 9.907 10.09 254,795 +0.23(+2.34%)
Nov 14, 2022 9.856 9.992 9.847 9.856 147,338 -0.02(-0.17%)
Nov 11, 2022 9.984 9.984 9.864 9.873 150,739 +0.05(+0.52%)
Nov 10, 2022 9.593 9.830 9.451 9.821 249,735 +0.47(+5.07%)
Nov 09, 2022 9.431 9.456 9.247 9.347 238,056 -0.01(-0.09%)
Nov 08, 2022 9.364 9.473 9.289 9.356 173,191 +0.05(+0.54%)
Nov 07, 2022 9.280 9.356 9.205 9.305 144,360 +0.05(+0.54%)
Nov 04, 2022 9.129 9.272 9.087 9.255 113,334 +0.22(+2.41%)
Nov 03, 2022 9.112 9.179 9.028 9.037 175,774 -0.14(-1.55%)
Nov 02, 2022 9.330 9.364 9.112 9.179 141,954 -0.05(-0.55%)
Nov 01, 2022 9.431 9.433 9.205 9.230 209,807 +0.00(+0.00%)
Oct 31, 2022 9.255 9.297 9.171 9.230 138,720 -0.02(-0.18%)
Oct 28, 2022 9.087 9.330 9.087 9.247 210,245 +0.10(+1.10%)
Oct 27, 2022 9.121 9.221 9.037 9.146 148,504 +0.03(+0.37%)
Oct 26, 2022 8.945 9.196 8.945 9.112 184,852 +0.14(+1.59%)
Oct 25, 2022 8.793 9.012 8.793 8.970 171,588 +0.21(+2.39%)
Oct 24, 2022 8.701 8.835 8.676 8.760 167,217 +0.06(+0.72%)
Oct 21, 2022 8.701 8.760 8.575 8.697 160,959 +0.05(+0.53%)
Oct 20, 2022 8.701 8.827 8.601 8.651 242,210 +0.03(+0.29%)
Oct 19, 2022 8.659 8.752 8.559 8.626 159,323 -0.05(-0.58%)
Oct 18, 2022 8.768 8.768 8.575 8.676 245,091 +0.09(+1.08%)
Oct 17, 2022 8.651 8.735 8.575 8.584 187,936 -0.01(-0.10%)
Oct 14, 2022 8.903 8.911 8.559 8.592 163,333 -0.19(-2.20%)
Oct 13, 2022 8.592 8.986 8.533 8.785 224,943 +0.04(+0.48%)
Oct 12, 2022 8.768 8.795 8.643 8.743 83,557 -0.05(-0.57%)
Oct 11, 2022 8.901 8.939 8.727 8.793 144,442 -0.12(-1.40%)
Oct 10, 2022 8.968 8.984 8.818 8.918 121,218 -0.08(-0.92%)
Oct 07, 2022 9.142 9.167 8.992 9.001 151,668 -0.20(-2.17%)
Oct 06, 2022 9.026 9.271 9.026 9.200 160,851 +0.07(+0.77%)
Oct 05, 2022 9.001 9.175 8.918 9.130 314,888 +0.13(+1.43%)
Oct 04, 2022 8.743 9.051 8.743 9.001 197,631 +0.43(+5.04%)
Oct 03, 2022 8.427 8.618 8.369 8.569 389,332 +0.18(+2.18%)
Sep 30, 2022 8.377 8.510 8.369 8.386 198,695 -0.05(-0.59%)
Sep 29, 2022 8.602 8.643 8.419 8.436 229,549 -0.30(-3.43%)
Sep 28, 2022 8.727 8.764 8.535 8.735 186,392 +0.09(+1.06%)
Sep 27, 2022 8.810 8.909 8.527 8.643 272,701 -0.17(-1.89%)
Sep 26, 2022 9.001 9.036 8.751 8.810 275,310 -0.25(-2.75%)
Sep 23, 2022 9.383 9.388 9.059 9.059 291,380 -0.36(-3.80%)
Sep 22, 2022 9.549 9.599 9.383 9.416 160,163 -0.20(-2.07%)
Sep 21, 2022 9.790 9.815 9.607 9.616 205,470 -0.18(-1.87%)
Sep 20, 2022 9.873 9.890 9.707 9.799 255,806 -0.08(-0.84%)
Sep 19, 2022 9.765 9.890 9.757 9.882 183,439 -0.04(-0.42%)
Sep 16, 2022 10.02 10.02 9.824 9.923 237,705 -0.19(-1.89%)
Sep 15, 2022 10.29 10.29 10.09 10.11 110,861 -0.11(-1.06%)
Sep 14, 2022 10.27 10.44 10.18 10.22 121,749 -0.02(-0.24%)
Sep 13, 2022 10.44 10.48 10.20 10.25 145,561 -0.40(-3.75%)
Sep 12, 2022 10.57 10.70 10.51 10.65 114,246 +0.12(+1.19%)
Sep 09, 2022 10.55 10.64 10.50 10.52 177,199 +0.04(+0.39%)
Sep 08, 2022 10.27 10.57 10.21 10.48 155,119 +0.17(+1.68%)
Sep 07, 2022 10.09 10.32 10.08 10.31 133,845 +0.23(+2.29%)
Sep 06, 2022 10.18 10.18 10.05 10.08 101,835 -0.05(-0.49%)
Sep 02, 2022 10.27 10.32 10.08 10.13 143,125 -0.01(-0.08%)
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.