Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.89
+0.03 (0.23%)
At close: Jun 27, 2025, 4:00 PM
10.90
+0.02 (0.14%)
After-hours: Jun 27, 2025, 4:04 PM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.88 | 10.93 | 10.83 | 10.90 | 10.90 | 0.37% | 228,627 |
| Jun 26, 2025 | 10.79 | 10.86 | 10.75 | 10.86 | 10.86 | 0.93% | 182,705 |
| Jun 25, 2025 | 10.76 | 10.77 | 10.68 | 10.76 | 10.76 | 0.56% | 156,088 |
| Jun 24, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 10.70 | 1.04% | 151,634 |
| Jun 23, 2025 | 10.56 | 10.59 | 10.52 | 10.59 | 10.59 | 0.67% | 186,997 |
| Jun 20, 2025 | 10.54 | 10.60 | 10.47 | 10.52 | 10.52 | 0.48% | 244,828 |
| Jun 18, 2025 | 10.44 | 10.51 | 10.44 | 10.47 | 10.47 | 0.10% | 141,179 |
| Jun 17, 2025 | 10.54 | 10.58 | 10.44 | 10.46 | 10.46 | -0.85% | 156,145 |
| Jun 16, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.55 | 0.67% | 147,104 |
| Jun 13, 2025 | 10.56 | 10.60 | 10.46 | 10.48 | 10.48 | -1.41% | 163,778 |
| Jun 12, 2025 | 10.67 | 10.67 | 10.59 | 10.63 | 10.63 | -1.12% | 215,131 |
| Jun 11, 2025 | 10.73 | 10.79 | 10.70 | 10.75 | 10.65 | 0.37% | 197,354 |
| Jun 10, 2025 | 10.71 | 10.71 | 10.66 | 10.71 | 10.61 | 0.66% | 208,709 |
| Jun 9, 2025 | 10.62 | 10.69 | 10.56 | 10.64 | 10.54 | - | 181,185 |
| Jun 6, 2025 | 10.67 | 10.69 | 10.60 | 10.64 | 10.54 | 0.57% | 204,506 |
| Jun 5, 2025 | 10.56 | 10.60 | 10.50 | 10.58 | 10.48 | 0.67% | 139,847 |
| Jun 4, 2025 | 10.48 | 10.55 | 10.48 | 10.51 | 10.41 | 0.48% | 215,701 |
| Jun 3, 2025 | 10.39 | 10.50 | 10.39 | 10.46 | 10.36 | 0.48% | 226,788 |
| Jun 2, 2025 | 10.36 | 10.43 | 10.32 | 10.41 | 10.31 | 0.39% | 199,415 |
| May 30, 2025 | 10.40 | 10.42 | 10.30 | 10.37 | 10.27 | 0.10% | 242,361 |
| May 29, 2025 | 10.31 | 10.43 | 10.30 | 10.36 | 10.26 | 0.29% | 290,931 |
| May 28, 2025 | 10.37 | 10.40 | 10.33 | 10.33 | 10.23 | -0.29% | 163,539 |
| May 27, 2025 | 10.36 | 10.45 | 10.32 | 10.36 | 10.26 | 0.39% | 239,488 |
| May 23, 2025 | 10.28 | 10.36 | 10.20 | 10.32 | 10.22 | -0.39% | 202,624 |
| May 22, 2025 | 10.38 | 10.39 | 10.29 | 10.36 | 10.26 | -0.29% | 231,432 |
| May 21, 2025 | 10.49 | 10.54 | 10.34 | 10.39 | 10.29 | -1.05% | 381,395 |
| May 20, 2025 | 10.51 | 10.57 | 10.45 | 10.50 | 10.40 | 0.10% | 394,256 |
| May 19, 2025 | 10.54 | 10.57 | 10.30 | 10.49 | 10.39 | -0.76% | 608,567 |
| May 16, 2025 | 10.51 | 10.57 | 10.49 | 10.57 | 10.47 | 0.86% | 203,039 |
| May 15, 2025 | 10.54 | 10.55 | 10.44 | 10.48 | 10.38 | -0.47% | 140,011 |
| May 14, 2025 | 10.56 | 10.56 | 10.51 | 10.53 | 10.43 | -0.28% | 159,918 |
| May 13, 2025 | 10.47 | 10.57 | 10.46 | 10.56 | 10.46 | 0.67% | 225,731 |
| May 12, 2025 | 10.50 | 10.55 | 10.44 | 10.49 | 10.30 | 1.25% | 298,684 |
| May 9, 2025 | 10.33 | 10.36 | 10.28 | 10.36 | 10.17 | 0.97% | 134,566 |
| May 8, 2025 | 10.25 | 10.34 | 10.24 | 10.26 | 10.07 | 0.29% | 304,207 |
| May 7, 2025 | 10.25 | 10.29 | 10.17 | 10.23 | 10.04 | 0.49% | 267,681 |
| May 6, 2025 | 10.14 | 10.28 | 10.14 | 10.18 | 9.99 | 0.30% | 332,995 |
| May 5, 2025 | 10.16 | 10.23 | 10.10 | 10.15 | 9.96 | -0.10% | 226,503 |
| May 2, 2025 | 10.21 | 10.26 | 10.14 | 10.16 | 9.97 | -0.10% | 395,463 |
| May 1, 2025 | 10.20 | 10.20 | 10.12 | 10.17 | 9.98 | 0.49% | 187,332 |
| Apr 30, 2025 | 10.13 | 10.14 | 10.07 | 10.12 | 9.93 | -0.69% | 228,786 |
| Apr 29, 2025 | 10.17 | 10.22 | 10.05 | 10.19 | 10.00 | 0.20% | 249,944 |
| Apr 28, 2025 | 10.19 | 10.19 | 10.08 | 10.17 | 9.98 | -0.20% | 341,842 |
| Apr 25, 2025 | 10.15 | 10.20 | 10.10 | 10.19 | 10.00 | 0.89% | 104,800 |
| Apr 24, 2025 | 10.13 | 10.17 | 10.02 | 10.10 | 9.91 | 0.80% | 248,707 |
| Apr 23, 2025 | 10.01 | 10.18 | 9.97 | 10.02 | 9.83 | 1.73% | 240,597 |
| Apr 22, 2025 | 9.74 | 9.87 | 9.70 | 9.85 | 9.67 | 1.86% | 174,687 |
| Apr 21, 2025 | 9.87 | 9.87 | 9.59 | 9.67 | 9.49 | -2.03% | 284,499 |
| Apr 17, 2025 | 9.86 | 9.89 | 9.76 | 9.87 | 9.69 | 1.23% | 201,923 |
| Apr 16, 2025 | 9.75 | 9.85 | 9.66 | 9.75 | 9.57 | -1.02% | 140,497 |