Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.56
+0.07 (0.67%)
May 13, 2025, 4:00 PM - Market closed
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.47 | 10.57 | 10.46 | 10.56 | 10.56 | 0.67% | 225,731 |
| May 12, 2025 | 10.50 | 10.55 | 10.44 | 10.49 | 10.39 | 1.25% | 298,684 |
| May 9, 2025 | 10.33 | 10.36 | 10.28 | 10.36 | 10.26 | 0.97% | 134,566 |
| May 8, 2025 | 10.25 | 10.34 | 10.24 | 10.26 | 10.16 | 0.29% | 304,207 |
| May 7, 2025 | 10.25 | 10.29 | 10.17 | 10.23 | 10.13 | 0.49% | 267,681 |
| May 6, 2025 | 10.14 | 10.28 | 10.14 | 10.18 | 10.09 | 0.30% | 332,995 |
| May 5, 2025 | 10.16 | 10.23 | 10.10 | 10.15 | 10.06 | -0.10% | 226,503 |
| May 2, 2025 | 10.21 | 10.26 | 10.14 | 10.16 | 10.07 | -0.10% | 395,463 |
| May 1, 2025 | 10.20 | 10.20 | 10.12 | 10.17 | 10.08 | 0.49% | 187,332 |
| Apr 30, 2025 | 10.13 | 10.14 | 10.07 | 10.12 | 10.03 | -0.69% | 228,786 |
| Apr 29, 2025 | 10.17 | 10.22 | 10.05 | 10.19 | 10.09 | 0.20% | 249,944 |
| Apr 28, 2025 | 10.19 | 10.19 | 10.08 | 10.17 | 10.08 | -0.20% | 341,842 |
| Apr 25, 2025 | 10.15 | 10.20 | 10.10 | 10.19 | 10.09 | 0.89% | 104,800 |
| Apr 24, 2025 | 10.13 | 10.17 | 10.02 | 10.10 | 10.01 | 0.80% | 248,707 |
| Apr 23, 2025 | 10.01 | 10.18 | 9.97 | 10.02 | 9.93 | 1.73% | 240,597 |
| Apr 22, 2025 | 9.74 | 9.87 | 9.70 | 9.85 | 9.76 | 1.86% | 174,687 |
| Apr 21, 2025 | 9.87 | 9.87 | 9.59 | 9.67 | 9.58 | -2.03% | 284,499 |
| Apr 17, 2025 | 9.86 | 9.89 | 9.76 | 9.87 | 9.78 | 1.23% | 201,923 |
| Apr 16, 2025 | 9.75 | 9.85 | 9.66 | 9.75 | 9.66 | -1.02% | 140,497 |
| Apr 15, 2025 | 9.85 | 9.99 | 9.72 | 9.85 | 9.76 | 0.92% | 803,328 |
| Apr 14, 2025 | 9.69 | 9.88 | 9.66 | 9.76 | 9.67 | 1.35% | 277,088 |
| Apr 11, 2025 | 9.63 | 9.80 | 9.41 | 9.63 | 9.54 | -1.23% | 230,723 |
| Apr 10, 2025 | 9.96 | 9.99 | 9.66 | 9.75 | 9.56 | -2.69% | 200,620 |
| Apr 9, 2025 | 9.45 | 10.10 | 9.41 | 10.02 | 9.82 | 6.60% | 587,751 |
| Apr 8, 2025 | 9.32 | 9.75 | 9.32 | 9.40 | 9.22 | 2.40% | 657,215 |
| Apr 7, 2025 | 9.23 | 9.34 | 8.99 | 9.18 | 9.00 | -2.55% | 574,221 |
| Apr 4, 2025 | 9.75 | 9.80 | 9.31 | 9.42 | 9.24 | -5.04% | 556,492 |
| Apr 3, 2025 | 10.05 | 10.05 | 9.90 | 9.92 | 9.73 | -3.31% | 335,353 |
| Apr 2, 2025 | 10.16 | 10.27 | 10.12 | 10.26 | 10.06 | 0.88% | 278,980 |
| Apr 1, 2025 | 10.04 | 10.23 | 9.93 | 10.17 | 9.97 | 0.69% | 490,167 |
| Mar 31, 2025 | 10.17 | 10.17 | 9.98 | 10.10 | 9.90 | -1.37% | 340,608 |
| Mar 28, 2025 | 10.40 | 10.40 | 10.15 | 10.24 | 10.04 | -1.54% | 217,442 |
| Mar 27, 2025 | 10.40 | 10.43 | 10.31 | 10.40 | 10.20 | -0.29% | 194,951 |
| Mar 26, 2025 | 10.49 | 10.55 | 10.40 | 10.43 | 10.23 | -0.57% | 173,330 |
| Mar 25, 2025 | 10.59 | 10.60 | 10.47 | 10.49 | 10.29 | -0.57% | 114,343 |
| Mar 24, 2025 | 10.50 | 10.58 | 10.40 | 10.55 | 10.34 | 1.15% | 240,279 |
| Mar 21, 2025 | 10.36 | 10.45 | 10.34 | 10.43 | 10.23 | 0.58% | 106,431 |
| Mar 20, 2025 | 10.45 | 10.49 | 10.33 | 10.37 | 10.17 | -0.77% | 242,495 |
| Mar 19, 2025 | 10.37 | 10.47 | 10.27 | 10.45 | 10.25 | 0.87% | 251,051 |
| Mar 18, 2025 | 10.35 | 10.43 | 10.28 | 10.36 | 10.16 | 0.29% | 125,255 |
| Mar 17, 2025 | 10.29 | 10.42 | 10.27 | 10.33 | 10.13 | 0.10% | 202,771 |
| Mar 14, 2025 | 10.29 | 10.34 | 10.24 | 10.32 | 10.12 | 0.78% | 198,334 |
| Mar 13, 2025 | 10.34 | 10.37 | 10.23 | 10.24 | 10.04 | -1.63% | 139,362 |
| Mar 12, 2025 | 10.38 | 10.47 | 10.31 | 10.41 | 10.11 | 1.17% | 138,257 |
| Mar 11, 2025 | 10.40 | 10.45 | 10.08 | 10.29 | 9.99 | -1.81% | 749,505 |
| Mar 10, 2025 | 10.69 | 10.69 | 10.45 | 10.48 | 10.18 | -1.96% | 380,735 |
| Mar 7, 2025 | 10.74 | 10.79 | 10.66 | 10.69 | 10.38 | -0.47% | 271,232 |
| Mar 6, 2025 | 10.85 | 10.85 | 10.73 | 10.74 | 10.43 | -1.29% | 165,438 |
| Mar 5, 2025 | 10.76 | 10.90 | 10.71 | 10.88 | 10.56 | 1.30% | 263,298 |
| Mar 4, 2025 | 10.67 | 10.81 | 10.60 | 10.74 | 10.43 | 0.47% | 237,400 |