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 )

11.14 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 8.750 8.841 8.736 8.841 261,574 +0.09(+1.04%)
Aug 28, 2020 8.736 8.771 8.708 8.750 344,888 +0.04(+0.48%)
Aug 27, 2020 8.687 8.799 8.610 8.708 677,390 +0.06(+0.65%)
Aug 26, 2020 8.588 8.680 8.574 8.652 232,239 +0.05(+0.57%)
Aug 25, 2020 8.673 8.673 8.560 8.602 298,609 -0.06(-0.73%)
Aug 24, 2020 8.715 8.715 8.637 8.666 323,700 -0.05(-0.56%)
Aug 21, 2020 8.715 8.743 8.662 8.715 314,935 -0.01(-0.08%)
Aug 20, 2020 8.652 8.722 8.602 8.722 308,100 +0.07(+0.81%)
Aug 19, 2020 8.659 8.694 8.594 8.652 307,869 -0.03(-0.32%)
Aug 18, 2020 8.623 8.680 8.602 8.680 208,701 +0.08(+0.98%)
Aug 17, 2020 8.539 8.595 8.539 8.595 234,614 +0.04(+0.41%)
Aug 14, 2020 8.560 8.567 8.504 8.560 263,444 +0.00(+0.00%)
Aug 13, 2020 8.546 8.588 8.532 8.560 288,883 +0.05(+0.54%)
Aug 12, 2020 8.487 8.543 8.445 8.515 545,441 +0.08(+0.91%)
Aug 11, 2020 8.480 8.487 8.410 8.438 348,553 -0.04(-0.49%)
Aug 10, 2020 8.473 8.494 8.438 8.480 451,352 +0.04(+0.50%)
Aug 07, 2020 8.431 8.452 8.362 8.438 302,489 +0.00(+0.00%)
Aug 06, 2020 8.403 8.473 8.403 8.438 504,639 +0.06(+0.75%)
Aug 05, 2020 8.376 8.410 8.327 8.376 220,798 +0.05(+0.59%)
Aug 04, 2020 8.313 8.369 8.285 8.327 230,088 +0.02(+0.25%)
Aug 03, 2020 8.139 8.327 8.139 8.306 312,220 +0.14(+1.70%)
Jul 31, 2020 8.181 8.208 8.083 8.167 313,979 +0.01(+0.17%)
Jul 30, 2020 8.111 8.172 8.062 8.153 204,185 +0.01(+0.17%)
Jul 29, 2020 8.048 8.160 8.048 8.139 149,769 +0.10(+1.21%)
Jul 28, 2020 8.048 8.125 8.014 8.041 206,047 -0.06(-0.69%)
Jul 27, 2020 7.951 8.097 7.951 8.097 286,441 +0.15(+1.84%)
Jul 24, 2020 7.986 7.993 7.888 7.951 139,179 -0.03(-0.44%)
Jul 23, 2020 8.104 8.153 7.966 7.986 321,020 -0.13(-1.55%)
Jul 22, 2020 8.104 8.143 8.076 8.111 177,124 +0.01(+0.09%)
Jul 21, 2020 8.125 8.181 8.104 8.104 295,915 +0.01(+0.09%)
Jul 20, 2020 8.048 8.104 8.028 8.097 344,399 +0.07(+0.87%)
Jul 17, 2020 7.958 8.027 7.923 8.027 179,540 +0.05(+0.61%)
Jul 16, 2020 7.944 7.993 7.888 7.979 160,030 +0.01(+0.17%)
Jul 15, 2020 7.916 8.000 7.916 7.965 269,374 +0.07(+0.88%)
Jul 14, 2020 7.874 7.916 7.756 7.895 281,498 -0.03(-0.35%)
Jul 13, 2020 8.062 8.153 7.899 7.923 370,766 -0.09(-1.13%)
Jul 10, 2020 7.937 8.020 7.895 8.014 525,262 +0.10(+1.28%)
Jul 09, 2020 7.857 7.926 7.809 7.913 384,338 +0.08(+0.97%)
Jul 08, 2020 7.954 8.037 7.837 7.837 1,857,697 -0.10(-1.22%)
Jul 07, 2020 7.864 7.979 7.864 7.933 336,084 +0.06(+0.79%)
Jul 06, 2020 7.975 8.078 7.857 7.871 1,628,978 -0.08(-1.04%)
Jul 02, 2020 7.899 7.989 7.899 7.954 246,868 +0.10(+1.32%)
Jul 01, 2020 7.837 7.885 7.828 7.850 264,389 +0.01(+0.18%)
Jun 30, 2020 7.678 7.850 7.678 7.837 168,967 +0.15(+1.89%)
Jun 29, 2020 7.629 7.705 7.602 7.691 273,677 +0.03(+0.36%)
Jun 26, 2020 7.726 7.767 7.650 7.664 248,605 -0.08(-1.07%)
Jun 25, 2020 7.657 7.766 7.609 7.747 413,048 +0.09(+1.17%)
Jun 24, 2020 7.837 7.837 7.609 7.657 313,721 -0.17(-2.12%)
Jun 23, 2020 7.809 7.878 7.809 7.823 229,394 +0.05(+0.62%)
Jun 22, 2020 7.754 7.843 7.741 7.774 252,851 +0.02(+0.27%)
Jun 19, 2020 7.830 7.887 7.754 7.754 406,479 +0.00(+0.00%)
Jun 18, 2020 7.685 7.767 7.685 7.754 139,447 +0.03(+0.45%)
Jun 17, 2020 7.719 7.795 7.671 7.719 246,863 +0.07(+0.90%)
Jun 16, 2020 7.726 7.906 7.595 7.650 377,634 +0.10(+1.28%)
Jun 15, 2020 7.360 7.595 7.291 7.553 337,886 +0.06(+0.83%)
Jun 12, 2020 7.615 7.678 7.415 7.491 363,357 +0.03(+0.37%)
Jun 11, 2020 7.712 7.727 7.408 7.463 626,715 -0.44(-5.55%)
Jun 10, 2020 7.882 7.942 7.840 7.902 334,333 +0.03(+0.35%)
Jun 09, 2020 7.909 7.916 7.820 7.875 447,983 -0.03(-0.35%)
Jun 08, 2020 7.861 7.930 7.854 7.902 297,065 +0.08(+1.05%)
Jun 05, 2020 7.834 7.861 7.792 7.820 369,994 +0.12(+1.60%)
Jun 04, 2020 7.854 7.854 7.655 7.696 613,380 -0.17(-2.18%)
Jun 03, 2020 7.642 7.882 7.635 7.868 610,457 +0.28(+3.71%)
Jun 02, 2020 7.546 7.600 7.491 7.587 272,177 +0.09(+1.19%)
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.