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 )

11.12 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 9.870 10.02 9.751 9.998 179,657 +0.17(+1.74%)
Nov 29, 2022 9.947 9.947 9.768 9.827 202,287 -0.08(-0.78%)
Nov 28, 2022 9.904 9.981 9.819 9.904 201,931 -0.07(-0.68%)
Nov 25, 2022 10.08 10.08 9.964 9.973 104,408 -0.10(-1.02%)
Nov 23, 2022 10.02 10.10 10.01 10.08 125,265 +0.03(+0.26%)
Nov 22, 2022 9.981 10.05 9.913 10.05 180,664 +0.07(+0.68%)
Nov 21, 2022 10.09 10.09 9.921 9.981 186,505 -0.09(-0.85%)
Nov 18, 2022 10.16 10.16 9.956 10.07 248,147 -0.02(-0.17%)
Nov 17, 2022 10.03 10.09 9.879 10.08 230,586 -0.01(-0.08%)
Nov 16, 2022 10.06 10.12 9.964 10.09 124,697 +0.01(+0.08%)
Nov 15, 2022 10.02 10.13 9.904 10.08 254,859 +0.23(+2.34%)
Nov 14, 2022 9.853 9.990 9.845 9.853 147,375 -0.02(-0.17%)
Nov 11, 2022 9.981 9.981 9.862 9.870 150,777 +0.05(+0.52%)
Nov 10, 2022 9.590 9.827 9.448 9.819 249,798 +0.47(+5.07%)
Nov 09, 2022 9.429 9.454 9.244 9.345 238,117 -0.01(-0.09%)
Nov 08, 2022 9.362 9.471 9.286 9.353 173,235 +0.05(+0.54%)
Nov 07, 2022 9.278 9.353 9.202 9.303 144,397 +0.05(+0.54%)
Nov 04, 2022 9.127 9.269 9.085 9.253 113,363 +0.22(+2.41%)
Nov 03, 2022 9.110 9.177 9.026 9.035 175,819 -0.14(-1.55%)
Nov 02, 2022 9.328 9.362 9.110 9.177 141,990 -0.05(-0.55%)
Nov 01, 2022 9.429 9.430 9.202 9.227 209,860 +0.00(+0.00%)
Oct 31, 2022 9.253 9.295 9.169 9.227 138,756 -0.02(-0.18%)
Oct 28, 2022 9.085 9.328 9.085 9.244 210,298 +0.10(+1.10%)
Oct 27, 2022 9.118 9.219 9.035 9.144 148,542 +0.03(+0.37%)
Oct 26, 2022 8.942 9.194 8.942 9.110 184,899 +0.14(+1.59%)
Oct 25, 2022 8.791 9.009 8.791 8.967 171,631 +0.21(+2.39%)
Oct 24, 2022 8.699 8.833 8.674 8.758 167,260 +0.06(+0.72%)
Oct 21, 2022 8.699 8.758 8.573 8.695 161,000 +0.05(+0.53%)
Oct 20, 2022 8.699 8.825 8.598 8.649 242,271 +0.03(+0.29%)
Oct 19, 2022 8.657 8.749 8.556 8.623 159,363 -0.05(-0.58%)
Oct 18, 2022 8.766 8.766 8.573 8.674 245,154 +0.09(+1.08%)
Oct 17, 2022 8.649 8.733 8.573 8.582 187,983 -0.01(-0.10%)
Oct 14, 2022 8.900 8.909 8.556 8.590 163,375 -0.19(-2.20%)
Oct 13, 2022 8.590 8.984 8.531 8.783 225,000 +0.04(+0.48%)
Oct 12, 2022 8.766 8.793 8.641 8.741 83,578 -0.05(-0.57%)
Oct 11, 2022 8.899 8.937 8.724 8.791 144,479 -0.12(-1.40%)
Oct 10, 2022 8.965 8.982 8.816 8.915 121,248 -0.08(-0.92%)
Oct 07, 2022 9.140 9.165 8.990 8.998 151,706 -0.20(-2.17%)
Oct 06, 2022 9.023 9.269 9.023 9.198 160,892 +0.07(+0.77%)
Oct 05, 2022 8.998 9.173 8.915 9.127 314,968 +0.13(+1.43%)
Oct 04, 2022 8.741 9.048 8.741 8.998 197,681 +0.43(+5.04%)
Oct 03, 2022 8.425 8.616 8.367 8.566 389,431 +0.18(+2.18%)
Sep 30, 2022 8.375 8.508 8.367 8.384 198,745 -0.05(-0.59%)
Sep 29, 2022 8.600 8.641 8.417 8.433 229,607 -0.30(-3.43%)
Sep 28, 2022 8.724 8.762 8.533 8.733 186,439 +0.09(+1.06%)
Sep 27, 2022 8.807 8.907 8.525 8.641 272,770 -0.17(-1.89%)
Sep 26, 2022 8.998 9.034 8.749 8.807 275,380 -0.25(-2.75%)
Sep 23, 2022 9.381 9.386 9.057 9.057 291,453 -0.36(-3.80%)
Sep 22, 2022 9.547 9.597 9.381 9.414 160,203 -0.20(-2.07%)
Sep 21, 2022 9.788 9.813 9.605 9.613 205,522 -0.18(-1.87%)
Sep 20, 2022 9.871 9.888 9.705 9.796 255,871 -0.08(-0.84%)
Sep 19, 2022 9.763 9.888 9.755 9.879 183,486 -0.04(-0.42%)
Sep 16, 2022 10.02 10.02 9.821 9.921 237,765 -0.19(-1.89%)
Sep 15, 2022 10.29 10.29 10.09 10.11 110,890 -0.11(-1.06%)
Sep 14, 2022 10.27 10.44 10.18 10.22 121,780 -0.02(-0.24%)
Sep 13, 2022 10.44 10.48 10.19 10.24 145,598 -0.40(-3.75%)
Sep 12, 2022 10.57 10.70 10.51 10.64 114,275 +0.12(+1.19%)
Sep 09, 2022 10.54 10.63 10.49 10.52 177,244 +0.04(+0.39%)
Sep 08, 2022 10.26 10.57 10.21 10.48 155,158 +0.17(+1.68%)
Sep 07, 2022 10.09 10.31 10.08 10.30 133,879 +0.23(+2.29%)
Sep 06, 2022 10.18 10.18 10.04 10.07 101,861 -0.05(-0.49%)
Sep 02, 2022 10.26 10.32 10.08 10.12 143,161 -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.