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 (%)
May 31, 2022 9.902 10.02 9.765 9.999 220,985 +0.14(+1.43%)
May 27, 2022 9.540 9.910 9.540 9.858 249,303 +0.33(+3.51%)
May 26, 2022 9.500 9.572 9.339 9.524 155,901 +0.16(+1.72%)
May 25, 2022 9.323 9.395 9.275 9.363 218,652 -0.02(-0.17%)
May 24, 2022 9.347 9.427 9.234 9.379 160,253 +0.02(+0.17%)
May 23, 2022 9.282 9.454 9.282 9.363 196,486 +0.03(+0.35%)
May 20, 2022 9.347 9.443 9.178 9.331 268,688 +0.10(+1.13%)
May 19, 2022 9.154 9.355 9.154 9.226 220,230 -0.08(-0.87%)
May 18, 2022 9.387 9.540 9.226 9.307 222,261 -0.14(-1.45%)
May 17, 2022 9.315 9.451 9.138 9.443 238,667 +0.27(+2.99%)
May 16, 2022 9.258 9.371 9.146 9.170 235,274 -0.09(-0.96%)
May 13, 2022 9.274 9.363 9.057 9.258 194,446 +0.20(+2.22%)
May 12, 2022 9.282 9.355 8.976 9.057 542,249 -0.35(-3.76%)
May 11, 2022 9.443 9.515 9.347 9.411 351,023 -0.06(-0.67%)
May 10, 2022 9.715 9.914 9.451 9.475 472,659 -0.19(-1.98%)
May 09, 2022 10.13 10.25 9.635 9.667 361,096 -0.57(-5.54%)
May 06, 2022 10.27 10.33 10.09 10.23 268,447 -0.09(-0.85%)
May 05, 2022 10.45 10.49 10.24 10.32 248,169 -0.20(-1.90%)
May 04, 2022 10.58 10.60 10.32 10.52 217,036 +0.05(+0.46%)
May 03, 2022 10.46 10.55 10.41 10.47 217,435 +0.06(+0.61%)
May 02, 2022 10.53 10.58 10.27 10.41 288,856 -0.08(-0.76%)
Apr 29, 2022 10.50 10.61 10.46 10.49 186,803 -0.10(-0.91%)
Apr 28, 2022 10.66 10.69 10.50 10.58 340,033 +0.06(+0.61%)
Apr 27, 2022 10.69 10.74 10.47 10.52 256,413 -0.12(-1.12%)
Apr 26, 2022 10.76 10.90 10.58 10.64 283,815 -0.14(-1.26%)
Apr 25, 2022 10.70 10.86 10.68 10.78 234,299 -0.01(-0.07%)
Apr 22, 2022 10.99 11.04 10.74 10.78 211,206 -0.26(-2.38%)
Apr 21, 2022 11.18 11.26 10.98 11.05 298,347 -0.10(-0.86%)
Apr 20, 2022 11.22 11.22 11.05 11.14 244,270 +0.02(+0.21%)
Apr 19, 2022 11.08 11.18 10.94 11.12 252,397 +0.16(+1.46%)
Apr 18, 2022 10.93 11.03 10.89 10.96 265,690 +0.06(+0.51%)
Apr 14, 2022 10.89 11.02 10.84 10.90 198,305 +0.06(+0.59%)
Apr 13, 2022 10.88 10.97 10.78 10.84 185,177 +0.00(+0.00%)
Apr 12, 2022 10.77 10.93 10.77 10.84 215,167 +0.23(+2.18%)
Apr 11, 2022 10.55 10.74 10.55 10.61 254,562 -0.04(-0.37%)
Apr 08, 2022 10.70 10.70 10.54 10.65 102,763 -0.07(-0.67%)
Apr 07, 2022 10.75 10.77 10.57 10.72 253,286 -0.05(-0.44%)
Apr 06, 2022 11.07 11.12 10.70 10.77 387,294 -0.35(-3.14%)
Apr 05, 2022 11.31 11.32 11.09 11.12 165,187 -0.21(-1.89%)
Apr 04, 2022 11.39 11.48 11.23 11.33 149,870 +0.07(+0.63%)
Apr 01, 2022 11.18 11.29 11.10 11.26 95,118 +0.09(+0.78%)
Mar 31, 2022 11.10 11.18 11.03 11.17 136,649 +0.06(+0.50%)
Mar 30, 2022 11.23 11.23 11.03 11.12 159,244 -0.10(-0.85%)
Mar 29, 2022 11.12 11.29 11.12 11.21 204,684 +0.07(+0.64%)
Mar 28, 2022 11.10 11.20 11.03 11.14 125,462 -0.07(-0.64%)
Mar 25, 2022 11.23 11.38 11.19 11.21 129,529 +0.02(+0.14%)
Mar 24, 2022 11.21 11.25 11.11 11.19 126,998 +0.00(+0.00%)
Mar 23, 2022 11.23 11.32 11.15 11.19 197,543 -0.05(-0.42%)
Mar 22, 2022 11.17 11.33 11.10 11.24 195,739 +0.13(+1.14%)
Mar 21, 2022 11.25 11.33 11.03 11.12 167,623 -0.09(-0.78%)
Mar 18, 2022 10.76 11.20 10.76 11.20 373,540 +0.43(+3.97%)
Mar 17, 2022 10.59 10.78 10.48 10.78 203,028 +0.30(+2.87%)
Mar 16, 2022 10.21 10.58 10.15 10.47 195,427 +0.45(+4.51%)
Mar 15, 2022 10.01 10.11 9.943 10.02 194,705 +0.02(+0.24%)
Mar 14, 2022 10.36 10.41 9.911 9.999 262,680 -0.35(-3.37%)
Mar 11, 2022 10.76 10.76 10.31 10.35 163,840 -0.27(-2.54%)
Mar 10, 2022 10.52 10.64 10.46 10.62 162,521 +0.07(+0.67%)
Mar 09, 2022 10.77 10.79 10.53 10.55 501,654 -0.12(-1.11%)
Mar 08, 2022 10.66 10.80 10.45 10.66 187,962 +0.00(+0.00%)
Mar 07, 2022 10.83 10.86 10.65 10.66 167,713 -0.24(-2.24%)
Mar 04, 2022 11.03 11.11 10.81 10.91 198,624 -0.26(-2.32%)
Mar 03, 2022 11.31 11.41 11.10 11.17 185,511 -0.13(-1.18%)
Mar 02, 2022 11.09 11.31 11.05 11.30 169,626 +0.24(+2.20%)
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.