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 )

11.13 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Sep 01, 2022 10.04 10.17 10.02 10.13 192,240 +0.03(+0.33%)
Aug 31, 2022 10.19 10.22 10.06 10.10 360,551 -0.01(-0.08%)
Aug 30, 2022 10.26 10.28 10.05 10.11 199,733 -0.13(-1.29%)
Aug 29, 2022 10.36 10.36 10.22 10.24 175,404 -0.10(-0.96%)
Aug 26, 2022 10.59 10.59 10.33 10.34 156,994 -0.18(-1.72%)
Aug 25, 2022 10.64 10.66 10.47 10.52 212,786 -0.01(-0.08%)
Aug 24, 2022 10.49 10.63 10.46 10.53 163,303 +0.08(+0.79%)
Aug 23, 2022 10.47 10.61 10.41 10.45 137,298 -0.02(-0.24%)
Aug 22, 2022 10.62 10.64 10.43 10.47 251,759 -0.16(-1.55%)
Aug 19, 2022 10.74 10.85 10.62 10.64 199,795 -0.12(-1.07%)
Aug 18, 2022 10.72 10.79 10.68 10.75 137,781 +0.00(+0.00%)
Aug 17, 2022 10.81 10.88 10.71 10.75 322,054 -0.18(-1.66%)
Aug 16, 2022 11.04 11.04 10.84 10.93 146,364 -0.07(-0.67%)
Aug 15, 2022 11.00 11.12 10.96 11.01 168,314 +0.01(+0.08%)
Aug 12, 2022 11.12 11.12 10.90 11.00 203,659 +0.02(+0.15%)
Aug 11, 2022 11.12 11.12 10.89 10.98 197,071 +0.03(+0.30%)
Aug 10, 2022 10.96 11.06 10.86 10.95 208,196 +0.24(+2.22%)
Aug 09, 2022 10.79 10.89 10.70 10.71 178,851 -0.09(-0.83%)
Aug 08, 2022 10.84 10.94 10.74 10.80 112,256 +0.10(+0.92%)
Aug 05, 2022 10.70 10.81 10.61 10.70 147,104 -0.04(-0.38%)
Aug 04, 2022 10.93 10.93 10.69 10.75 179,245 -0.12(-1.13%)
Aug 03, 2022 10.95 10.97 10.78 10.87 236,472 +0.11(+0.99%)
Aug 02, 2022 10.66 10.93 10.64 10.76 250,647 +0.07(+0.61%)
Aug 01, 2022 10.83 10.88 10.68 10.70 303,397 -0.16(-1.43%)
Jul 29, 2022 10.72 10.89 10.61 10.85 337,840 +0.26(+2.47%)
Jul 28, 2022 10.27 10.64 10.26 10.59 217,845 +0.28(+2.70%)
Jul 27, 2022 10.20 10.32 10.05 10.31 219,272 +0.26(+2.61%)
Jul 26, 2022 9.952 10.11 9.952 10.05 186,963 +0.02(+0.24%)
Jul 25, 2022 10.02 10.12 9.985 10.03 115,489 +0.02(+0.16%)
Jul 22, 2022 10.13 10.22 9.936 10.01 120,588 +0.01(+0.08%)
Jul 21, 2022 9.854 10.07 9.796 10.00 181,983 +0.18(+1.83%)
Jul 20, 2022 9.616 9.895 9.612 9.821 224,809 +0.22(+2.30%)
Jul 19, 2022 9.445 9.600 9.395 9.600 133,960 +0.19(+2.00%)
Jul 18, 2022 9.576 9.625 9.363 9.412 154,364 -0.08(-0.86%)
Jul 15, 2022 9.395 9.510 9.320 9.494 171,017 +0.23(+2.47%)
Jul 14, 2022 9.101 9.387 9.101 9.265 171,810 -0.12(-1.31%)
Jul 13, 2022 9.412 9.543 9.338 9.387 167,275 -0.11(-1.12%)
Jul 12, 2022 9.543 9.739 9.477 9.494 225,995 -0.10(-1.02%)
Jul 11, 2022 9.454 9.649 9.348 9.592 467,203 +0.12(+1.29%)
Jul 08, 2022 9.316 9.519 9.255 9.470 101,432 +0.13(+1.39%)
Jul 07, 2022 9.121 9.348 9.121 9.340 186,132 +0.21(+2.31%)
Jul 06, 2022 9.146 9.259 9.089 9.129 174,954 -0.06(-0.71%)
Jul 05, 2022 9.129 9.210 8.951 9.194 116,412 +0.06(+0.62%)
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.