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 )

11.92 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Apr 30, 2024 10.93 10.94 10.80 10.81 108,022 -0.14(-1.23%)
Apr 29, 2024 10.89 10.96 10.86 10.94 161,608 +0.00(+0.00%)
Apr 26, 2024 10.99 11.00 10.87 10.94 96,812 +0.00(+0.00%)
Apr 25, 2024 10.91 10.96 10.84 10.94 122,439 -0.05(-0.44%)
Apr 24, 2024 11.11 11.14 10.94 10.99 106,416 -0.05(-0.44%)
Apr 23, 2024 10.99 11.11 10.93 11.04 119,891 +0.12(+1.06%)
Apr 22, 2024 10.90 10.93 10.77 10.93 152,035 +0.18(+1.71%)
Apr 19, 2024 10.72 10.87 10.66 10.74 210,304 +0.09(+0.82%)
Apr 18, 2024 10.65 10.65 10.58 10.65 134,985 +0.02(+0.18%)
Apr 17, 2024 10.55 10.67 10.54 10.64 146,373 +0.13(+1.24%)
Apr 16, 2024 10.44 10.51 10.39 10.51 267,772 +0.02(+0.23%)
Apr 15, 2024 10.74 10.78 10.48 10.48 181,794 -0.23(-2.16%)
Apr 12, 2024 10.85 10.92 10.71 10.71 147,423 -0.22(-2.03%)
Apr 11, 2024 10.92 10.94 10.86 10.93 86,621 +0.03(+0.27%)
Apr 10, 2024 11.05 11.08 10.91 10.91 162,852 -0.17(-1.55%)
Apr 09, 2024 11.01 11.16 10.99 11.08 157,198 +0.07(+0.61%)
Apr 08, 2024 10.93 11.07 10.91 11.01 138,232 +0.09(+0.79%)
Apr 05, 2024 10.80 10.93 10.80 10.93 118,856 +0.12(+1.15%)
Apr 04, 2024 10.91 10.97 10.79 10.80 235,660 -0.10(-0.88%)
Apr 03, 2024 10.93 10.93 10.75 10.90 183,320 -0.06(-0.52%)
Apr 02, 2024 11.01 11.04 10.75 10.95 323,941 -0.13(-1.21%)
Apr 01, 2024 11.34 11.34 11.01 11.09 197,796 -0.21(-1.86%)
Mar 28, 2024 11.28 11.32 11.19 11.30 256,274 -0.05(-0.42%)
Mar 27, 2024 11.31 11.36 11.22 11.35 225,922 -0.03(-0.25%)
Mar 26, 2024 11.42 11.45 11.32 11.37 164,885 -0.11(-0.92%)
Mar 25, 2024 11.44 11.51 11.41 11.48 145,620 -0.08(-0.70%)
Mar 22, 2024 11.61 11.62 11.50 11.56 106,202 -0.02(-0.21%)
Mar 21, 2024 11.61 11.63 11.52 11.59 227,694 +0.09(+0.75%)
Mar 20, 2024 11.37 11.50 11.35 11.50 146,059 +0.11(+1.01%)
Mar 19, 2024 11.34 11.39 11.32 11.38 91,171 +0.02(+0.17%)
Mar 18, 2024 11.43 11.47 11.36 11.37 106,496 -0.07(-0.59%)
Mar 15, 2024 11.38 11.43 11.33 11.43 107,131 +0.07(+0.59%)
Mar 14, 2024 11.52 11.53 11.36 11.37 93,257 -0.12(-1.08%)
Mar 13, 2024 11.52 11.55 11.46 11.49 126,537 -0.03(-0.25%)
Mar 12, 2024 11.51 11.54 11.47 11.52 136,986 +0.00(+0.00%)
Mar 11, 2024 11.48 11.53 11.43 11.52 149,904 +0.08(+0.71%)
Mar 08, 2024 11.39 11.46 11.34 11.44 140,346 +0.02(+0.21%)
Mar 07, 2024 11.42 11.43 11.37 11.41 101,614 +0.06(+0.50%)
Mar 06, 2024 11.22 11.39 11.22 11.36 138,570 +0.12(+1.10%)
Mar 05, 2024 11.25 11.27 11.20 11.23 133,843 -0.03(-0.25%)
Mar 04, 2024 11.30 11.44 11.23 11.26 169,399 -0.03(-0.25%)
Mar 01, 2024 11.32 11.36 11.22 11.29 190,773 -0.02(-0.17%)
Feb 29, 2024 11.39 11.47 11.29 11.31 164,261 -0.04(-0.33%)
Feb 28, 2024 11.34 11.39 11.34 11.35 151,236 -0.11(-0.99%)
Feb 27, 2024 11.46 11.46 11.40 11.46 90,572 +0.04(+0.33%)
Feb 26, 2024 11.47 11.47 11.37 11.42 111,057 +0.04(+0.33%)
Feb 23, 2024 11.41 11.46 11.36 11.39 101,533 +0.01(+0.08%)
Feb 22, 2024 11.42 11.42 11.34 11.38 108,998 +0.05(+0.42%)
Feb 21, 2024 11.47 11.47 11.30 11.33 175,121 -0.08(-0.67%)
Feb 20, 2024 11.47 11.47 11.36 11.40 147,445 +0.00(+0.00%)
Feb 16, 2024 11.38 11.42 11.32 11.40 203,072 -0.04(-0.33%)
Feb 15, 2024 11.34 11.46 11.32 11.44 132,762 +0.14(+1.26%)
Feb 14, 2024 11.23 11.33 11.22 11.30 93,386 +0.09(+0.76%)
Feb 13, 2024 11.24 11.30 11.17 11.21 122,708 -0.12(-1.09%)
Feb 12, 2024 11.29 11.41 11.25 11.34 133,484 +0.05(+0.42%)
Feb 09, 2024 11.24 11.34 11.21 11.29 94,843 +0.07(+0.59%)
Feb 08, 2024 11.17 11.37 11.12 11.22 173,176 +0.07(+0.59%)
Feb 07, 2024 11.11 11.20 11.04 11.16 102,416 +0.07(+0.59%)
Feb 06, 2024 10.93 11.10 10.93 11.09 140,257 +0.11(+1.03%)
Feb 05, 2024 10.97 10.99 10.88 10.98 117,611 +0.01(+0.09%)
Feb 02, 2024 10.95 11.04 10.92 10.97 133,626 -0.02(-0.17%)
Feb 01, 2024 10.92 11.02 10.89 10.99 130,723 +0.05(+0.43%)
Jan 31, 2024 10.87 11.01 10.87 10.94 116,465 +0.00(+0.00%)
Jan 30, 2024 10.89 10.99 10.89 10.94 125,212 -0.01(-0.09%)
Jan 29, 2024 10.84 10.96 10.76 10.95 156,676 +0.05(+0.43%)
Jan 26, 2024 10.85 10.94 10.83 10.90 105,517 +0.01(+0.09%)
Jan 25, 2024 10.96 11.03 10.89 10.89 147,926 -0.06(-0.52%)
Jan 24, 2024 11.10 11.20 10.94 10.95 115,148 -0.06(-0.51%)
Jan 23, 2024 11.04 11.10 10.99 11.01 127,044 -0.03(-0.26%)
Jan 22, 2024 10.95 11.06 10.86 11.04 114,538 +0.20(+1.82%)
Jan 19, 2024 10.81 10.91 10.71 10.84 147,574 +0.02(+0.17%)
Jan 18, 2024 10.78 10.95 10.77 10.82 117,222 -0.01(-0.09%)
Jan 17, 2024 10.80 10.85 10.69 10.83 83,696 -0.06(-0.52%)
Jan 16, 2024 10.92 10.98 10.82 10.89 109,287 -0.13(-1.20%)
Jan 12, 2024 10.88 11.11 10.85 11.02 149,817 +0.21(+1.91%)
Jan 11, 2024 10.74 10.90 10.60 10.81 189,965 +0.15(+1.41%)
Jan 10, 2024 10.57 10.70 10.55 10.66 146,433 +0.07(+0.62%)
Jan 09, 2024 10.65 10.79 10.55 10.59 132,386 -0.10(-0.97%)
Jan 08, 2024 10.80 10.80 10.65 10.70 189,067 +0.17(+1.61%)
Jan 05, 2024 10.61 10.72 10.48 10.53 138,143 -0.08(-0.80%)
Jan 04, 2024 10.49 10.71 10.44 10.61 182,201 +0.11(+1.08%)
Jan 03, 2024 10.64 10.64 10.45 10.50 136,558 -0.15(-1.41%)
Jan 02, 2024 10.77 10.77 10.57 10.65 166,572 -0.14(-1.31%)
Dec 29, 2023 11.10 11.14 10.75 10.79 182,247 -0.34(-3.04%)
Dec 28, 2023 11.25 11.25 11.03 11.13 94,067 -0.01(-0.08%)
Dec 27, 2023 11.17 11.26 11.10 11.14 158,558 +0.00(+0.00%)
Dec 26, 2023 11.07 11.16 10.91 11.14 267,975 +0.06(+0.51%)
Dec 22, 2023 10.81 11.13 10.80 11.08 184,760 +0.38(+3.53%)
Dec 21, 2023 10.72 10.80 10.58 10.71 185,766 +0.10(+0.92%)
Dec 20, 2023 10.87 10.87 10.56 10.61 325,195 -0.13(-1.22%)
Dec 19, 2023 10.71 10.84 10.64 10.74 197,384 +0.11(+1.05%)
Dec 18, 2023 10.56 10.81 10.46 10.63 283,302 +0.16(+1.52%)
Dec 15, 2023 10.62 10.73 10.27 10.47 200,622 -0.14(-1.32%)
Dec 14, 2023 10.73 10.73 10.57 10.61 180,041 +0.04(+0.35%)
Dec 13, 2023 10.14 10.60 10.10 10.57 288,305 +0.45(+4.42%)
Dec 12, 2023 10.22 10.33 10.07 10.12 219,654 -0.10(-1.00%)
Dec 11, 2023 10.47 10.47 10.18 10.23 187,731 -0.23(-2.23%)
Dec 08, 2023 10.38 10.50 10.38 10.46 98,443 +0.10(+0.98%)
Dec 07, 2023 10.18 10.36 10.17 10.36 122,841 +0.14(+1.36%)
Dec 06, 2023 10.26 10.38 10.14 10.22 154,151 -0.02(-0.18%)
Dec 05, 2023 10.30 10.30 10.09 10.24 206,358 -0.08(-0.81%)
Dec 04, 2023 10.52 10.52 10.27 10.32 188,252 -0.25(-2.36%)
Dec 01, 2023 10.50 10.64 10.41 10.57 192,356 +0.09(+0.88%)
Nov 30, 2023 10.50 10.51 10.34 10.48 151,156 +0.00(+0.00%)
Nov 29, 2023 10.88 10.90 10.44 10.48 409,087 -0.34(-3.16%)
Nov 28, 2023 10.77 10.87 10.69 10.82 167,453 +0.00(+0.00%)
Nov 27, 2023 10.95 10.95 10.74 10.82 171,774 -0.05(-0.43%)
Nov 24, 2023 10.97 10.98 10.83 10.87 65,701 -0.10(-0.93%)
Nov 22, 2023 11.00 11.01 10.88 10.97 137,797 -0.06(-0.50%)
Nov 21, 2023 10.87 11.02 10.76 11.02 239,583 +0.13(+1.19%)
Nov 20, 2023 10.82 11.01 10.82 10.89 226,656 +0.07(+0.68%)
Nov 17, 2023 10.74 10.87 10.71 10.82 181,802 +0.04(+0.34%)
Nov 16, 2023 10.77 10.86 10.71 10.78 87,179 -0.05(-0.43%)
Nov 15, 2023 10.71 10.90 10.71 10.83 155,678 +0.09(+0.86%)
Nov 14, 2023 10.63 10.75 10.59 10.74 197,094 +0.22(+2.11%)
Nov 13, 2023 10.41 10.56 10.37 10.51 117,255 +0.10(+0.98%)
Nov 10, 2023 10.26 10.54 10.26 10.41 194,613 +0.16(+1.56%)
Nov 09, 2023 10.37 10.41 10.25 10.25 131,597 -0.12(-1.19%)
Nov 08, 2023 10.37 10.41 10.32 10.38 133,266 +0.01(+0.09%)
Nov 07, 2023 10.38 10.44 10.36 10.37 159,178 -0.05(-0.44%)
Nov 06, 2023 10.53 10.56 10.39 10.41 132,719 -0.08(-0.79%)
Nov 03, 2023 10.45 10.50 10.38 10.49 117,788 +0.12(+1.15%)
Nov 02, 2023 10.12 10.41 10.12 10.38 164,527 +0.27(+2.63%)
Nov 01, 2023 10.01 10.16 10.000 10.11 175,541 +0.15(+1.47%)
Oct 31, 2023 10.02 10.03 9.903 9.963 185,846 -0.01(-0.09%)
Oct 30, 2023 9.981 10.03 9.858 9.972 195,229 +0.08(+0.83%)
Oct 27, 2023 9.917 9.945 9.835 9.890 178,651 -0.03(-0.28%)
Oct 26, 2023 9.945 10.01 9.890 9.917 223,653 -0.09(-0.92%)
Oct 25, 2023 10.11 10.17 10.01 10.01 141,598 -0.15(-1.44%)
Oct 24, 2023 10.12 10.20 10.05 10.16 167,863 +0.09(+0.91%)
Oct 23, 2023 10.06 10.17 10.02 10.06 185,722 -0.01(-0.09%)
Oct 20, 2023 10.09 10.16 10.01 10.07 145,470 -0.04(-0.36%)
Oct 19, 2023 10.19 10.32 10.08 10.11 190,219 -0.05(-0.54%)
Oct 18, 2023 10.16 10.26 10.08 10.16 174,096 -0.06(-0.63%)
Oct 17, 2023 10.14 10.27 10.11 10.23 232,629 +0.02(+0.18%)
Oct 16, 2023 10.32 10.32 10.21 10.21 99,076 -0.07(-0.71%)
Oct 13, 2023 10.38 10.41 10.24 10.28 156,024 -0.08(-0.80%)
Oct 12, 2023 10.52 10.52 10.34 10.37 129,831 -0.15(-1.39%)
Oct 11, 2023 10.39 10.58 10.32 10.51 152,046 +0.18(+1.76%)
Oct 10, 2023 10.22 10.34 10.18 10.33 212,103 +0.15(+1.43%)
Oct 09, 2023 10.10 10.24 10.10 10.19 112,686 +0.06(+0.63%)
Oct 06, 2023 10.06 10.21 9.931 10.12 177,324 +0.05(+0.54%)
Oct 05, 2023 9.859 10.07 9.804 10.07 308,388 +0.24(+2.40%)
Oct 04, 2023 9.822 9.904 9.768 9.831 195,622 +0.02(+0.19%)
Oct 03, 2023 9.922 9.995 9.759 9.813 166,437 -0.20(-2.00%)
Oct 02, 2023 10.07 10.14 10.00 10.01 127,153 -0.13(-1.25%)
Sep 29, 2023 10.15 10.26 10.10 10.14 111,132 +0.03(+0.27%)
Sep 28, 2023 9.968 10.17 9.968 10.11 189,328 +0.08(+0.81%)
Sep 27, 2023 10.12 10.12 9.913 10.03 181,668 -0.02(-0.18%)
Sep 26, 2023 10.16 10.16 10.01 10.05 214,225 -0.13(-1.25%)
Sep 25, 2023 10.19 10.24 10.17 10.18 207,493 -0.09(-0.89%)
Sep 22, 2023 10.20 10.33 10.20 10.27 162,358 +0.07(+0.71%)
Sep 21, 2023 10.32 10.32 10.19 10.19 178,506 -0.20(-1.92%)
Sep 20, 2023 10.47 10.50 10.35 10.39 178,751 +0.01(+0.09%)
Sep 19, 2023 10.38 10.49 10.34 10.39 219,199 +0.00(+0.00%)
Sep 18, 2023 10.26 10.44 10.20 10.39 209,937 +0.16(+1.60%)
Sep 15, 2023 10.32 10.32 10.17 10.22 164,992 -0.09(-0.88%)
Sep 14, 2023 10.50 10.50 10.27 10.31 160,845 -0.03(-0.26%)
Sep 13, 2023 10.48 10.48 10.34 10.34 133,482 -0.15(-1.39%)
Sep 12, 2023 10.59 10.59 10.41 10.49 219,014 -0.02(-0.17%)
Sep 11, 2023 10.49 10.60 10.47 10.50 114,643 +0.02(+0.17%)
Sep 08, 2023 10.42 10.65 10.42 10.49 203,003 +0.11(+1.04%)
Sep 07, 2023 10.34 10.48 10.31 10.38 123,070 +0.03(+0.26%)
Sep 06, 2023 10.24 10.42 10.20 10.35 277,540 +0.04(+0.44%)
Sep 05, 2023 10.35 10.38 10.25 10.31 151,221 -0.04(-0.43%)
Sep 01, 2023 10.33 10.43 10.29 10.35 253,781 +0.02(+0.17%)
Aug 31, 2023 10.02 10.58 10.02 10.33 636,226 +0.32(+3.15%)
Aug 30, 2023 9.963 10.06 9.940 10.02 128,494 +0.06(+0.63%)
Aug 29, 2023 9.729 9.954 9.729 9.954 147,049 +0.23(+2.41%)
Aug 28, 2023 9.819 9.837 9.702 9.720 161,606 -0.14(-1.37%)
Aug 25, 2023 9.918 9.945 9.774 9.855 204,274 -0.04(-0.36%)
Aug 24, 2023 10.08 10.12 9.864 9.891 149,278 -0.14(-1.35%)
Aug 23, 2023 9.990 10.08 9.954 10.03 122,302 +0.06(+0.63%)
Aug 22, 2023 10.04 10.04 9.923 9.963 100,507 +0.00(+0.00%)
Aug 21, 2023 9.927 9.990 9.891 9.963 107,032 +0.03(+0.27%)
Aug 18, 2023 9.972 9.999 9.910 9.936 148,166 -0.06(-0.63%)
Aug 17, 2023 10.14 10.14 9.972 9.999 188,922 -0.04(-0.36%)
Aug 16, 2023 10.07 10.11 10.02 10.04 112,350 -0.07(-0.71%)
Aug 15, 2023 10.19 10.19 10.11 10.11 128,700 -0.12(-1.15%)
Aug 14, 2023 10.25 10.27 10.17 10.22 137,960 -0.02(-0.18%)
Aug 11, 2023 10.31 10.31 10.20 10.24 140,419 -0.02(-0.18%)
Aug 10, 2023 10.36 10.40 10.22 10.26 128,473 -0.04(-0.35%)
Aug 09, 2023 10.31 10.39 10.28 10.30 115,027 -0.04(-0.35%)
Aug 08, 2023 10.25 10.34 10.20 10.33 124,889 +0.05(+0.52%)
Aug 07, 2023 10.23 10.33 10.23 10.28 167,770 +0.10(+0.96%)
Aug 04, 2023 10.21 10.27 10.16 10.18 75,583 +0.04(+0.44%)
Aug 03, 2023 10.17 10.22 10.11 10.14 127,044 -0.04(-0.44%)
Aug 02, 2023 10.21 10.28 10.14 10.18 144,054 -0.21(-1.98%)
Aug 01, 2023 10.32 10.40 10.29 10.39 143,971 +0.06(+0.61%)
Jul 31, 2023 10.19 10.36 10.19 10.32 216,576 +0.15(+1.49%)
Jul 28, 2023 10.12 10.17 10.11 10.17 192,288 +0.13(+1.33%)
Jul 27, 2023 10.15 10.15 10.00 10.04 113,945 -0.04(-0.44%)
Jul 26, 2023 10.07 10.14 10.05 10.08 104,997 -0.01(-0.09%)
Jul 25, 2023 10.05 10.12 10.04 10.09 103,954 +0.05(+0.53%)
Jul 24, 2023 10.04 10.08 10.00 10.04 134,858 +0.04(+0.36%)
Jul 21, 2023 9.948 10.07 9.921 10.00 168,155 +0.05(+0.54%)
Jul 20, 2023 10.09 10.14 9.904 9.948 206,075 -0.06(-0.62%)
Jul 19, 2023 9.895 10.06 9.895 10.01 175,884 +0.08(+0.81%)
Jul 18, 2023 9.930 10.00 9.868 9.930 160,884 +0.03(+0.27%)
Jul 17, 2023 9.859 9.921 9.752 9.904 155,580 +0.12(+1.19%)
Jul 14, 2023 9.912 9.930 9.779 9.787 256,540 -0.14(-1.44%)
Jul 13, 2023 9.957 10.04 9.930 9.930 197,830 -0.07(-0.71%)
Jul 12, 2023 10.05 10.05 9.887 10.00 202,099 +0.09(+0.89%)
Jul 11, 2023 9.736 9.922 9.736 9.913 191,793 +0.16(+1.63%)
Jul 10, 2023 9.612 9.754 9.612 9.754 146,256 +0.09(+0.92%)
Jul 07, 2023 9.657 9.807 9.639 9.665 232,092 -0.01(-0.09%)
Jul 06, 2023 10.00 10.01 9.586 9.674 272,123 -0.37(-3.70%)
Jul 05, 2023 10.01 10.14 10.01 10.05 178,591 +0.00(+0.00%)
Jul 03, 2023 10.06 10.10 10.01 10.05 89,361 +0.11(+1.07%)
Jun 30, 2023 9.958 10.08 9.922 9.940 169,724 +0.05(+0.54%)
Jun 29, 2023 9.789 9.966 9.763 9.887 195,846 +0.04(+0.45%)
Jun 28, 2023 9.816 9.851 9.754 9.842 178,163 +0.10(+1.00%)
Jun 27, 2023 9.604 9.869 9.586 9.745 290,666 +0.16(+1.66%)
Jun 26, 2023 9.630 9.701 9.568 9.586 193,286 +0.02(+0.19%)
Jun 23, 2023 9.604 9.683 9.568 9.568 125,668 -0.05(-0.55%)
Jun 22, 2023 9.648 9.691 9.568 9.621 172,422 -0.02(-0.18%)
Jun 21, 2023 9.657 9.719 9.612 9.639 128,024 -0.04(-0.46%)
Jun 20, 2023 9.807 9.904 9.670 9.683 227,117 -0.12(-1.22%)
Jun 16, 2023 9.789 9.869 9.727 9.803 352,124 +0.13(+1.33%)
Jun 15, 2023 9.542 9.674 9.530 9.674 291,645 +0.41(+4.38%)
May 08, 2023 9.233 9.277 9.190 9.268 124,359 +0.06(+0.66%)
May 05, 2023 9.146 9.233 9.112 9.207 139,970 +0.13(+1.44%)
May 04, 2023 9.103 9.120 9.037 9.077 112,075 -0.05(-0.57%)
May 03, 2023 9.103 9.172 9.099 9.129 118,080 +0.00(+0.00%)
May 02, 2023 9.181 9.212 9.068 9.129 119,542 -0.07(-0.76%)
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.