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 (%)
Mar 31, 2023 9.606 9.703 9.580 9.650 280,109 -0.02(-0.18%)
Mar 30, 2023 9.536 9.677 9.465 9.668 227,232 +0.11(+1.11%)
Mar 29, 2023 9.474 9.633 9.456 9.562 198,266 +0.11(+1.12%)
Mar 28, 2023 9.474 9.544 9.421 9.456 159,059 -0.09(-0.93%)
Mar 27, 2023 9.518 9.580 9.297 9.544 496,654 -0.15(-1.55%)
Mar 24, 2023 9.765 9.765 9.474 9.695 195,723 -0.06(-0.63%)
Mar 23, 2023 9.916 10.03 9.721 9.757 156,574 -0.11(-1.16%)
Mar 22, 2023 10.22 10.22 9.845 9.871 126,503 -0.26(-2.53%)
Mar 21, 2023 9.995 10.13 9.995 10.13 107,246 +0.22(+2.23%)
Mar 20, 2023 9.668 9.995 9.668 9.907 231,236 +0.19(+1.91%)
Mar 17, 2023 9.695 9.792 9.686 9.721 114,359 +0.01(+0.09%)
Mar 16, 2023 9.536 9.792 9.509 9.712 152,935 +0.03(+0.27%)
Mar 15, 2023 9.810 9.854 9.491 9.686 255,969 -0.23(-2.32%)
Mar 14, 2023 9.977 10.11 9.810 9.916 145,767 +0.04(+0.45%)
Mar 13, 2023 10.30 10.48 9.871 9.871 313,863 -0.62(-5.90%)
Mar 10, 2023 10.53 10.61 10.35 10.49 127,579 -0.10(-0.91%)
Mar 09, 2023 10.82 10.86 10.58 10.59 176,901 -0.24(-2.19%)
Mar 08, 2023 10.86 10.91 10.69 10.82 153,418 -0.04(-0.32%)
Mar 07, 2023 10.93 10.93 10.76 10.86 123,343 -0.04(-0.40%)
Mar 06, 2023 10.93 11.04 10.88 10.90 124,064 +0.00(+0.00%)
Mar 03, 2023 10.81 10.93 10.73 10.90 276,312 +0.12(+1.14%)
Mar 02, 2023 10.67 10.80 10.63 10.78 158,976 +0.06(+0.57%)
Mar 01, 2023 10.68 10.74 10.64 10.72 110,546 +0.05(+0.49%)
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%)
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.