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 )

11.41 -0.07 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 8.189 8.224 8.140 8.175 453,868 -0.02(-0.26%)
Sep 29, 2020 8.147 8.210 8.133 8.196 268,689 +0.04(+0.43%)
Sep 28, 2020 8.126 8.210 8.091 8.161 364,227 +0.10(+1.30%)
Sep 25, 2020 7.917 8.070 7.888 8.056 357,594 +0.11(+1.32%)
Sep 24, 2020 7.965 8.007 7.846 7.951 375,523 -0.04(-0.53%)
Sep 23, 2020 8.287 8.287 7.979 7.993 378,705 -0.25(-3.06%)
Sep 22, 2020 8.273 8.294 8.168 8.245 202,714 +0.00(+0.00%)
Sep 21, 2020 8.245 8.301 8.161 8.245 308,898 -0.12(-1.42%)
Sep 18, 2020 8.329 8.424 8.287 8.364 282,017 +0.07(+0.84%)
Sep 17, 2020 8.371 8.371 8.217 8.294 351,120 -0.10(-1.17%)
Sep 16, 2020 8.378 8.427 8.357 8.392 297,343 +0.03(+0.33%)
Sep 15, 2020 8.406 8.434 8.343 8.364 374,348 +0.00(+0.00%)
Sep 14, 2020 8.224 8.392 8.210 8.364 223,341 +0.15(+1.79%)
Sep 11, 2020 8.343 8.371 8.182 8.217 420,312 -0.05(-0.55%)
Sep 10, 2020 8.332 8.433 8.235 8.263 410,386 -0.05(-0.59%)
Sep 09, 2020 8.131 8.326 8.117 8.312 465,402 +0.24(+3.01%)
Sep 08, 2020 8.166 8.187 8.061 8.068 562,476 -0.26(-3.09%)
Sep 04, 2020 8.395 8.492 8.110 8.326 587,235 -0.13(-1.48%)
Sep 03, 2020 8.715 8.715 8.423 8.451 428,899 -0.31(-3.57%)
Sep 02, 2020 8.805 8.805 8.680 8.763 524,117 -0.01(-0.08%)
Sep 01, 2020 8.701 8.812 8.681 8.770 271,561 +0.01(+0.08%)
Aug 31, 2020 8.673 8.763 8.659 8.763 263,887 +0.09(+1.04%)
Aug 28, 2020 8.659 8.694 8.631 8.673 347,938 +0.04(+0.48%)
Aug 27, 2020 8.610 8.722 8.534 8.631 683,380 +0.06(+0.65%)
Aug 26, 2020 8.513 8.604 8.499 8.576 234,292 +0.05(+0.57%)
Aug 25, 2020 8.597 8.597 8.485 8.527 301,249 -0.06(-0.73%)
Aug 24, 2020 8.638 8.638 8.562 8.590 326,562 -0.05(-0.56%)
Aug 21, 2020 8.638 8.666 8.586 8.638 317,720 -0.01(-0.08%)
Aug 20, 2020 8.576 8.645 8.527 8.645 310,824 +0.07(+0.81%)
Aug 19, 2020 8.583 8.617 8.518 8.576 310,591 -0.03(-0.32%)
Aug 18, 2020 8.548 8.604 8.527 8.604 210,547 +0.08(+0.98%)
Aug 17, 2020 8.465 8.520 8.465 8.520 236,688 +0.03(+0.41%)
Aug 14, 2020 8.485 8.492 8.430 8.485 265,773 +0.00(+0.00%)
Aug 13, 2020 8.471 8.513 8.458 8.485 291,437 +0.05(+0.54%)
Aug 12, 2020 8.413 8.468 8.371 8.440 550,264 +0.08(+0.91%)
Aug 11, 2020 8.406 8.413 8.337 8.364 351,635 -0.04(-0.49%)
Aug 10, 2020 8.399 8.419 8.364 8.406 455,343 +0.04(+0.50%)
Aug 07, 2020 8.357 8.378 8.289 8.364 305,163 +0.00(+0.00%)
Aug 06, 2020 8.330 8.399 8.330 8.364 509,101 +0.06(+0.75%)
Aug 05, 2020 8.302 8.337 8.254 8.302 222,750 +0.05(+0.59%)
Aug 04, 2020 8.240 8.295 8.212 8.254 232,122 +0.02(+0.25%)
Aug 03, 2020 8.068 8.254 8.068 8.233 314,980 +0.14(+1.71%)
Jul 31, 2020 8.109 8.137 8.012 8.095 316,755 +0.01(+0.17%)
Jul 30, 2020 8.040 8.100 7.992 8.081 205,991 +0.01(+0.17%)
Jul 29, 2020 7.978 8.088 7.978 8.068 151,093 +0.10(+1.21%)
Jul 28, 2020 7.978 8.054 7.943 7.971 207,869 -0.06(-0.69%)
Jul 27, 2020 7.881 8.026 7.881 8.026 288,973 +0.14(+1.84%)
Jul 24, 2020 7.916 7.923 7.819 7.881 140,410 -0.03(-0.44%)
Jul 23, 2020 8.033 8.081 7.896 7.916 323,858 -0.12(-1.55%)
Jul 22, 2020 8.033 8.072 8.005 8.040 178,690 +0.01(+0.09%)
Jul 21, 2020 8.054 8.109 8.033 8.033 298,531 +0.01(+0.09%)
Jul 20, 2020 7.978 8.033 7.958 8.026 347,444 +0.07(+0.87%)
Jul 17, 2020 7.888 7.957 7.854 7.957 181,127 +0.05(+0.61%)
Jul 16, 2020 7.874 7.923 7.819 7.909 161,445 +0.01(+0.17%)
Jul 15, 2020 7.847 7.929 7.847 7.895 271,756 +0.07(+0.88%)
Jul 14, 2020 7.805 7.847 7.688 7.826 283,987 -0.03(-0.35%)
Jul 13, 2020 7.992 8.081 7.829 7.854 374,044 -0.09(-1.13%)
Jul 10, 2020 7.867 7.950 7.826 7.943 529,906 +0.10(+1.28%)
Jul 09, 2020 7.788 7.857 7.740 7.843 387,736 +0.08(+0.97%)
Jul 08, 2020 7.884 7.967 7.768 7.768 1,874,122 -0.10(-1.22%)
Jul 07, 2020 7.795 7.909 7.795 7.864 339,056 +0.06(+0.79%)
Jul 06, 2020 7.905 8.008 7.788 7.802 1,643,381 -0.08(-1.04%)
Jul 02, 2020 7.830 7.919 7.830 7.884 249,051 +0.10(+1.32%)
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.