Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.24
-0.16 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
10.23
-0.01 (-0.10%)
After-hours: Mar 28, 2025, 6:13 PM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.40 | 10.40 | 10.15 | 10.24 | 10.24 | -1.54% | 217,442 |
| Mar 27, 2025 | 10.40 | 10.43 | 10.31 | 10.40 | 10.40 | -0.29% | 194,951 |
| Mar 26, 2025 | 10.49 | 10.55 | 10.40 | 10.43 | 10.43 | -0.57% | 173,330 |
| Mar 25, 2025 | 10.59 | 10.60 | 10.47 | 10.49 | 10.49 | -0.57% | 114,343 |
| Mar 24, 2025 | 10.50 | 10.58 | 10.40 | 10.55 | 10.55 | 1.15% | 240,279 |
| Mar 21, 2025 | 10.36 | 10.45 | 10.34 | 10.43 | 10.43 | 0.58% | 106,431 |
| Mar 20, 2025 | 10.45 | 10.49 | 10.33 | 10.37 | 10.37 | -0.77% | 242,495 |
| Mar 19, 2025 | 10.37 | 10.47 | 10.27 | 10.45 | 10.45 | 0.87% | 251,051 |
| Mar 18, 2025 | 10.35 | 10.43 | 10.28 | 10.36 | 10.36 | 0.29% | 125,255 |
| Mar 17, 2025 | 10.29 | 10.42 | 10.27 | 10.33 | 10.33 | 0.10% | 202,771 |
| Mar 14, 2025 | 10.29 | 10.34 | 10.24 | 10.32 | 10.32 | 0.78% | 198,334 |
| Mar 13, 2025 | 10.34 | 10.37 | 10.23 | 10.24 | 10.24 | -1.63% | 139,362 |
| Mar 12, 2025 | 10.38 | 10.47 | 10.31 | 10.41 | 10.31 | 1.17% | 138,257 |
| Mar 11, 2025 | 10.40 | 10.45 | 10.08 | 10.29 | 10.19 | -1.81% | 749,505 |
| Mar 10, 2025 | 10.69 | 10.69 | 10.45 | 10.48 | 10.38 | -1.96% | 380,735 |
| Mar 7, 2025 | 10.74 | 10.79 | 10.66 | 10.69 | 10.59 | -0.47% | 271,232 |
| Mar 6, 2025 | 10.85 | 10.85 | 10.73 | 10.74 | 10.64 | -1.29% | 165,438 |
| Mar 5, 2025 | 10.76 | 10.90 | 10.71 | 10.88 | 10.78 | 1.30% | 263,298 |
| Mar 4, 2025 | 10.67 | 10.81 | 10.60 | 10.74 | 10.64 | 0.47% | 237,400 |
| Mar 3, 2025 | 10.72 | 10.83 | 10.64 | 10.69 | 10.59 | -0.28% | 341,002 |
| Feb 28, 2025 | 10.69 | 10.73 | 10.67 | 10.72 | 10.62 | 0.75% | 202,850 |
| Feb 27, 2025 | 10.80 | 10.84 | 10.64 | 10.64 | 10.54 | -0.75% | 535,553 |
| Feb 26, 2025 | 10.78 | 10.88 | 10.71 | 10.72 | 10.62 | -0.37% | 313,096 |
| Feb 25, 2025 | 10.95 | 10.95 | 10.75 | 10.76 | 10.66 | -1.78% | 304,028 |
| Feb 24, 2025 | 11.09 | 11.10 | 10.95 | 10.96 | 10.85 | -0.95% | 226,393 |
| Feb 21, 2025 | 11.30 | 11.30 | 11.04 | 11.06 | 10.95 | -1.51% | 351,289 |
| Feb 20, 2025 | 11.30 | 11.30 | 11.15 | 11.23 | 11.12 | -0.80% | 210,795 |
| Feb 19, 2025 | 11.37 | 11.40 | 11.29 | 11.32 | 11.21 | -0.53% | 170,752 |
| Feb 18, 2025 | 11.38 | 11.41 | 11.35 | 11.38 | 11.27 | 0.09% | 210,590 |
| Feb 14, 2025 | 11.35 | 11.43 | 11.33 | 11.37 | 11.26 | 0.44% | 261,885 |
| Feb 13, 2025 | 11.28 | 11.35 | 11.26 | 11.32 | 11.21 | -0.26% | 222,931 |
| Feb 12, 2025 | 11.30 | 11.41 | 11.27 | 11.35 | 11.14 | -0.18% | 207,801 |
| Feb 11, 2025 | 11.42 | 11.44 | 11.34 | 11.37 | 11.16 | -0.61% | 133,744 |
| Feb 10, 2025 | 11.49 | 11.49 | 11.37 | 11.44 | 11.23 | - | 185,470 |
| Feb 7, 2025 | 11.53 | 11.53 | 11.39 | 11.44 | 11.23 | -0.35% | 278,319 |
| Feb 6, 2025 | 11.52 | 11.53 | 11.43 | 11.48 | 11.27 | 0.09% | 217,598 |
| Feb 5, 2025 | 11.42 | 11.47 | 11.35 | 11.47 | 11.26 | 1.06% | 218,025 |
| Feb 4, 2025 | 11.36 | 11.39 | 11.32 | 11.35 | 11.14 | 0.35% | 234,100 |
| Feb 3, 2025 | 11.30 | 11.37 | 11.23 | 11.31 | 11.10 | -0.96% | 302,748 |
| Jan 31, 2025 | 11.45 | 11.48 | 11.37 | 11.42 | 11.21 | 0.26% | 288,160 |
| Jan 30, 2025 | 11.27 | 11.42 | 11.23 | 11.39 | 11.18 | 1.61% | 211,970 |
| Jan 29, 2025 | 11.25 | 11.27 | 11.13 | 11.21 | 11.00 | -0.18% | 159,093 |
| Jan 28, 2025 | 11.15 | 11.25 | 11.10 | 11.23 | 11.02 | 0.54% | 248,342 |
| Jan 27, 2025 | 11.26 | 11.30 | 11.07 | 11.17 | 10.97 | -1.59% | 333,499 |
| Jan 24, 2025 | 11.42 | 11.48 | 11.28 | 11.35 | 11.14 | -0.26% | 228,031 |
| Jan 23, 2025 | 11.32 | 11.45 | 11.30 | 11.38 | 11.17 | 0.53% | 203,876 |
| Jan 22, 2025 | 11.60 | 11.60 | 11.22 | 11.32 | 11.11 | -1.91% | 567,978 |
| Jan 21, 2025 | 11.65 | 11.70 | 11.45 | 11.54 | 11.33 | -0.94% | 421,923 |
| Jan 17, 2025 | 11.82 | 11.85 | 11.60 | 11.65 | 11.44 | -0.26% | 357,362 |
| Jan 16, 2025 | 11.72 | 11.74 | 11.58 | 11.68 | 11.47 | -0.04% | 262,423 |