Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible and High Income Fund (NQ: CHY )

11.11 +0.07 (+0.63%)
Streaming Delayed Price Updated: 1:11 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 (%)
Oct 31, 2022 9.255 9.297 9.171 9.230 138,720 -0.02(-0.18%)
Oct 28, 2022 9.087 9.330 9.087 9.247 210,245 +0.10(+1.10%)
Oct 27, 2022 9.121 9.221 9.037 9.146 148,504 +0.03(+0.37%)
Oct 26, 2022 8.945 9.196 8.945 9.112 184,852 +0.14(+1.59%)
Oct 25, 2022 8.793 9.012 8.793 8.970 171,588 +0.21(+2.39%)
Oct 24, 2022 8.701 8.835 8.676 8.760 167,217 +0.06(+0.72%)
Oct 21, 2022 8.701 8.760 8.575 8.697 160,959 +0.05(+0.53%)
Oct 20, 2022 8.701 8.827 8.601 8.651 242,210 +0.03(+0.29%)
Oct 19, 2022 8.659 8.752 8.559 8.626 159,323 -0.05(-0.58%)
Oct 18, 2022 8.768 8.768 8.575 8.676 245,091 +0.09(+1.08%)
Oct 17, 2022 8.651 8.735 8.575 8.584 187,936 -0.01(-0.10%)
Oct 14, 2022 8.903 8.911 8.559 8.592 163,333 -0.19(-2.20%)
Oct 13, 2022 8.592 8.986 8.533 8.785 224,943 +0.04(+0.48%)
Oct 12, 2022 8.768 8.795 8.643 8.743 83,557 -0.05(-0.57%)
Oct 11, 2022 8.901 8.939 8.727 8.793 144,442 -0.12(-1.40%)
Oct 10, 2022 8.968 8.984 8.818 8.918 121,218 -0.08(-0.92%)
Oct 07, 2022 9.142 9.167 8.992 9.001 151,668 -0.20(-2.17%)
Oct 06, 2022 9.026 9.271 9.026 9.200 160,851 +0.07(+0.77%)
Oct 05, 2022 9.001 9.175 8.918 9.130 314,888 +0.13(+1.43%)
Oct 04, 2022 8.743 9.051 8.743 9.001 197,631 +0.43(+5.04%)
Oct 03, 2022 8.427 8.618 8.369 8.569 389,332 +0.18(+2.18%)
Sep 30, 2022 8.377 8.510 8.369 8.386 198,695 -0.05(-0.59%)
Sep 29, 2022 8.602 8.643 8.419 8.436 229,549 -0.30(-3.43%)
Sep 28, 2022 8.727 8.764 8.535 8.735 186,392 +0.09(+1.06%)
Sep 27, 2022 8.810 8.909 8.527 8.643 272,701 -0.17(-1.89%)
Sep 26, 2022 9.001 9.036 8.751 8.810 275,310 -0.25(-2.75%)
Sep 23, 2022 9.383 9.388 9.059 9.059 291,380 -0.36(-3.80%)
Sep 22, 2022 9.549 9.599 9.383 9.416 160,163 -0.20(-2.07%)
Sep 21, 2022 9.790 9.815 9.607 9.616 205,470 -0.18(-1.87%)
Sep 20, 2022 9.873 9.890 9.707 9.799 255,806 -0.08(-0.84%)
Sep 19, 2022 9.765 9.890 9.757 9.882 183,439 -0.04(-0.42%)
Sep 16, 2022 10.02 10.02 9.824 9.923 237,705 -0.19(-1.89%)
Sep 15, 2022 10.29 10.29 10.09 10.11 110,861 -0.11(-1.06%)
Sep 14, 2022 10.27 10.44 10.18 10.22 121,749 -0.02(-0.24%)
Sep 13, 2022 10.44 10.48 10.20 10.25 145,561 -0.40(-3.75%)
Sep 12, 2022 10.57 10.70 10.51 10.65 114,246 +0.12(+1.19%)
Sep 09, 2022 10.55 10.64 10.50 10.52 177,199 +0.04(+0.39%)
Sep 08, 2022 10.27 10.57 10.21 10.48 155,119 +0.17(+1.68%)
Sep 07, 2022 10.09 10.32 10.08 10.31 133,845 +0.23(+2.29%)
Sep 06, 2022 10.18 10.18 10.05 10.08 101,835 -0.05(-0.49%)
Sep 02, 2022 10.27 10.32 10.08 10.13 143,125 -0.01(-0.08%)
Sep 01, 2022 10.04 10.17 10.02 10.13 192,240 +0.03(+0.33%)
Aug 31, 2022 10.19 10.22 10.06 10.10 360,551 -0.01(-0.08%)
Aug 30, 2022 10.26 10.28 10.05 10.11 199,733 -0.13(-1.29%)
Aug 29, 2022 10.36 10.36 10.22 10.24 175,404 -0.10(-0.96%)
Aug 26, 2022 10.59 10.59 10.33 10.34 156,994 -0.18(-1.72%)
Aug 25, 2022 10.64 10.66 10.47 10.52 212,786 -0.01(-0.08%)
Aug 24, 2022 10.49 10.63 10.46 10.53 163,303 +0.08(+0.79%)
Aug 23, 2022 10.47 10.61 10.41 10.45 137,298 -0.02(-0.24%)
Aug 22, 2022 10.62 10.64 10.43 10.47 251,759 -0.16(-1.55%)
Aug 19, 2022 10.74 10.85 10.62 10.64 199,795 -0.12(-1.07%)
Aug 18, 2022 10.72 10.79 10.68 10.75 137,781 +0.00(+0.00%)
Aug 17, 2022 10.81 10.88 10.71 10.75 322,054 -0.18(-1.66%)
Aug 16, 2022 11.04 11.04 10.84 10.93 146,364 -0.07(-0.67%)
Aug 15, 2022 11.00 11.12 10.96 11.01 168,314 +0.01(+0.08%)
Aug 12, 2022 11.12 11.12 10.90 11.00 203,659 +0.02(+0.15%)
Aug 11, 2022 11.12 11.12 10.89 10.98 197,071 +0.03(+0.30%)
Aug 10, 2022 10.96 11.06 10.86 10.95 208,196 +0.24(+2.22%)
Aug 09, 2022 10.79 10.89 10.70 10.71 178,851 -0.09(-0.83%)
Aug 08, 2022 10.84 10.94 10.74 10.80 112,256 +0.10(+0.92%)
Aug 05, 2022 10.70 10.81 10.61 10.70 147,104 -0.04(-0.38%)
Aug 04, 2022 10.93 10.93 10.69 10.75 179,245 -0.12(-1.13%)
Aug 03, 2022 10.95 10.97 10.78 10.87 236,472 +0.11(+0.99%)
Aug 02, 2022 10.66 10.93 10.64 10.76 250,647 +0.07(+0.61%)
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.