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 )

11.18 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
Feb 28, 2023 10.68 10.73 10.62 10.67 107,917 -0.04(-0.33%)
Feb 27, 2023 10.87 10.89 10.70 10.70 134,125 -0.12(-1.13%)
Feb 24, 2023 10.77 10.85 10.69 10.82 191,350 -0.03(-0.24%)
Feb 23, 2023 10.83 10.86 10.66 10.85 145,825 +0.13(+1.23%)
Feb 22, 2023 10.69 10.81 10.60 10.72 242,737 +0.02(+0.16%)
Feb 21, 2023 10.86 10.91 10.64 10.70 260,372 -0.25(-2.24%)
Feb 17, 2023 10.90 10.97 10.78 10.95 217,195 +0.04(+0.32%)
Feb 16, 2023 10.94 11.00 10.84 10.91 193,067 -0.08(-0.72%)
Feb 15, 2023 10.85 11.05 10.81 10.99 147,135 +0.04(+0.32%)
Feb 14, 2023 10.89 10.95 10.75 10.95 162,408 +0.04(+0.40%)
Feb 13, 2023 10.83 11.15 10.83 10.91 209,756 +0.09(+0.81%)
Feb 10, 2023 10.83 10.95 10.80 10.82 160,027 -0.08(-0.72%)
Feb 09, 2023 11.01 11.13 10.86 10.90 124,532 -0.09(-0.79%)
Feb 08, 2023 10.99 11.12 10.93 10.99 171,388 +0.00(+0.00%)
Feb 07, 2023 10.91 11.01 10.81 10.99 163,281 +0.10(+0.88%)
Feb 06, 2023 10.94 11.01 10.82 10.89 127,869 -0.13(-1.18%)
Feb 03, 2023 11.03 11.10 10.95 11.02 196,904 -0.07(-0.67%)
Feb 02, 2023 10.99 11.24 10.96 11.10 235,133 +0.23(+2.12%)
Feb 01, 2023 10.65 10.89 10.63 10.87 157,756 +0.20(+1.87%)
Jan 31, 2023 10.53 10.67 10.51 10.67 145,811 +0.17(+1.57%)
Jan 30, 2023 10.66 10.75 10.50 10.50 196,717 -0.26(-2.42%)
Jan 27, 2023 10.64 10.80 10.63 10.76 124,989 +0.12(+1.14%)
Jan 26, 2023 10.68 10.75 10.61 10.64 140,286 -0.03(-0.33%)
Jan 25, 2023 10.64 10.72 10.50 10.68 112,192 -0.03(-0.24%)
Jan 24, 2023 10.69 10.73 10.61 10.70 146,020 +0.01(+0.08%)
Jan 23, 2023 10.55 10.72 10.55 10.69 222,579 +0.16(+1.48%)
Jan 20, 2023 10.42 10.54 10.38 10.54 135,903 +0.15(+1.42%)
Jan 19, 2023 10.42 10.44 10.30 10.39 151,624 -0.04(-0.42%)
Jan 18, 2023 10.60 10.63 10.42 10.43 186,693 -0.07(-0.66%)
Jan 17, 2023 10.42 10.62 10.42 10.50 225,271 +0.10(+1.00%)
Jan 13, 2023 10.27 10.42 10.23 10.40 303,522 +0.14(+1.36%)
Jan 12, 2023 10.09 10.26 10.01 10.26 175,525 +0.17(+1.72%)
Jan 11, 2023 10.13 10.27 10.02 10.08 147,593 +0.01(+0.09%)
Jan 10, 2023 9.954 10.08 9.865 10.08 187,928 +0.16(+1.58%)
Jan 09, 2023 9.728 9.989 9.659 9.920 245,645 +0.24(+2.52%)
Jan 06, 2023 9.485 9.728 9.467 9.676 152,974 +0.24(+2.58%)
Jan 05, 2023 9.415 9.520 9.346 9.433 129,152 +0.01(+0.09%)
Jan 04, 2023 9.511 9.520 9.387 9.424 182,462 +0.06(+0.65%)
Jan 03, 2023 9.476 9.561 9.181 9.363 232,593 +0.19(+2.09%)
Dec 30, 2022 9.337 9.406 9.102 9.172 358,509 -0.17(-1.77%)
Dec 29, 2022 9.189 9.415 9.189 9.337 210,383 +0.22(+2.38%)
Dec 28, 2022 9.550 9.658 9.042 9.120 573,144 -0.42(-4.42%)
Dec 27, 2022 9.619 9.619 9.473 9.542 103,705 -0.09(-0.98%)
Dec 23, 2022 9.585 9.662 9.516 9.636 124,217 +0.00(+0.00%)
Dec 22, 2022 9.748 9.748 9.524 9.636 137,362 -0.08(-0.80%)
Dec 21, 2022 9.705 9.783 9.679 9.714 151,705 +0.05(+0.53%)
Dec 20, 2022 9.662 9.714 9.576 9.662 133,855 +0.00(+0.00%)
Dec 19, 2022 9.783 9.783 9.602 9.662 235,657 -0.09(-0.88%)
Dec 16, 2022 9.757 9.789 9.602 9.748 175,619 -0.08(-0.79%)
Dec 15, 2022 9.903 9.903 9.766 9.826 199,308 -0.09(-0.87%)
Dec 14, 2022 9.981 10.02 9.860 9.912 168,065 -0.06(-0.60%)
Dec 13, 2022 10.14 10.14 9.938 9.972 167,366 +0.03(+0.35%)
Dec 12, 2022 10.03 10.14 9.916 9.938 156,378 -0.03(-0.26%)
Dec 09, 2022 9.946 10.08 9.943 9.964 92,108 -0.05(-0.52%)
Dec 08, 2022 10.02 10.16 9.947 10.02 189,468 +0.04(+0.43%)
Dec 07, 2022 9.819 10.09 9.768 9.973 178,434 +0.15(+1.48%)
Dec 06, 2022 9.930 9.956 9.802 9.827 162,797 -0.01(-0.09%)
Dec 05, 2022 9.947 9.990 9.819 9.836 161,836 -0.09(-0.95%)
Dec 02, 2022 9.998 10.06 9.691 9.930 251,319 -0.14(-1.36%)
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.