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 )

11.29 +0.09 (+0.76%)
Streaming Delayed Price Updated: 1:41 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 31, 2023 10.53 10.67 10.51 10.67 145,774 +0.17(+1.57%)
Jan 30, 2023 10.66 10.75 10.50 10.50 196,667 -0.26(-2.42%)
Jan 27, 2023 10.64 10.80 10.63 10.77 124,957 +0.12(+1.14%)
Jan 26, 2023 10.69 10.76 10.61 10.64 140,251 -0.03(-0.33%)
Jan 25, 2023 10.64 10.72 10.50 10.68 112,164 -0.03(-0.24%)
Jan 24, 2023 10.70 10.73 10.61 10.70 145,983 +0.01(+0.08%)
Jan 23, 2023 10.56 10.72 10.55 10.70 222,523 +0.16(+1.49%)
Jan 20, 2023 10.42 10.54 10.39 10.54 135,868 +0.15(+1.42%)
Jan 19, 2023 10.43 10.44 10.30 10.39 151,586 -0.04(-0.42%)
Jan 18, 2023 10.60 10.64 10.42 10.44 186,646 -0.07(-0.66%)
Jan 17, 2023 10.42 10.62 10.42 10.50 225,214 +0.10(+1.00%)
Jan 13, 2023 10.27 10.43 10.24 10.40 303,445 +0.14(+1.36%)
Jan 12, 2023 10.10 10.26 10.01 10.26 175,481 +0.17(+1.72%)
Jan 11, 2023 10.13 10.27 10.02 10.09 147,555 +0.01(+0.09%)
Jan 10, 2023 9.957 10.08 9.867 10.08 187,880 +0.16(+1.58%)
Jan 09, 2023 9.731 9.992 9.661 9.922 245,583 +0.24(+2.52%)
Jan 06, 2023 9.487 9.731 9.470 9.679 152,935 +0.24(+2.58%)
Jan 05, 2023 9.418 9.522 9.348 9.435 129,119 +0.01(+0.09%)
Jan 04, 2023 9.513 9.522 9.389 9.426 182,415 +0.06(+0.65%)
Jan 03, 2023 9.479 9.564 9.183 9.365 232,534 +0.19(+2.09%)
Dec 30, 2022 9.339 9.408 9.105 9.174 358,418 -0.17(-1.77%)
Dec 29, 2022 9.192 9.418 9.192 9.339 210,330 +0.22(+2.38%)
Dec 28, 2022 9.553 9.660 9.044 9.122 572,998 -0.42(-4.42%)
Dec 27, 2022 9.622 9.622 9.475 9.544 103,679 -0.09(-0.98%)
Dec 23, 2022 9.587 9.665 9.518 9.639 124,185 +0.00(+0.00%)
Dec 22, 2022 9.751 9.751 9.527 9.639 137,327 -0.08(-0.80%)
Dec 21, 2022 9.708 9.785 9.682 9.716 151,667 +0.05(+0.53%)
Dec 20, 2022 9.665 9.716 9.579 9.665 133,821 +0.00(+0.00%)
Dec 19, 2022 9.785 9.785 9.604 9.665 235,597 -0.09(-0.88%)
Dec 16, 2022 9.759 9.791 9.604 9.751 175,575 -0.08(-0.79%)
Dec 15, 2022 9.906 9.906 9.768 9.828 199,258 -0.09(-0.87%)
Dec 14, 2022 9.983 10.03 9.863 9.914 168,022 -0.06(-0.60%)
Dec 13, 2022 10.15 10.15 9.940 9.975 167,323 +0.03(+0.35%)
Dec 12, 2022 10.04 10.14 9.919 9.940 156,338 -0.03(-0.26%)
Dec 09, 2022 9.949 10.09 9.945 9.966 92,084 -0.05(-0.52%)
Dec 08, 2022 10.02 10.16 9.950 10.02 189,420 +0.04(+0.43%)
Dec 07, 2022 9.821 10.09 9.770 9.975 178,389 +0.15(+1.48%)
Dec 06, 2022 9.932 9.958 9.804 9.830 162,756 -0.01(-0.09%)
Dec 05, 2022 9.950 9.992 9.821 9.838 161,795 -0.09(-0.95%)
Dec 02, 2022 10.00 10.06 9.693 9.932 251,255 -0.14(-1.36%)
Dec 01, 2022 10.03 10.21 10.03 10.07 231,801 +0.07(+0.68%)
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%)
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.