Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.90
-0.05 (-0.46%)
At close: Aug 8, 2025, 4:00 PM
10.86
-0.04 (-0.37%)
After-hours: Aug 8, 2025, 4:10 PM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.93 | 10.97 | 10.86 | 10.90 | 10.90 | -0.46% | 185,527 |
| Aug 7, 2025 | 10.92 | 11.00 | 10.91 | 10.95 | 10.95 | 0.27% | 139,282 |
| Aug 6, 2025 | 10.96 | 10.97 | 10.85 | 10.92 | 10.92 | 0.28% | 188,311 |
| Aug 5, 2025 | 10.95 | 10.97 | 10.86 | 10.89 | 10.89 | -0.27% | 127,616 |
| Aug 4, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.92 | 0.92% | 143,494 |
| Aug 1, 2025 | 10.95 | 10.97 | 10.79 | 10.82 | 10.82 | -1.28% | 196,607 |
| Jul 31, 2025 | 10.99 | 11.00 | 10.91 | 10.96 | 10.96 | 0.27% | 102,977 |
| Jul 30, 2025 | 10.99 | 10.99 | 10.88 | 10.93 | 10.93 | -0.09% | 125,210 |
| Jul 29, 2025 | 11.00 | 11.03 | 10.93 | 10.94 | 10.94 | -0.73% | 144,102 |
| Jul 28, 2025 | 11.07 | 11.08 | 10.97 | 11.02 | 11.02 | -0.09% | 135,256 |
| Jul 25, 2025 | 11.07 | 11.07 | 10.97 | 11.03 | 11.03 | 0.09% | 153,832 |
| Jul 24, 2025 | 11.01 | 11.07 | 10.99 | 11.02 | 11.02 | -0.09% | 99,901 |
| Jul 23, 2025 | 11.06 | 11.08 | 11.00 | 11.03 | 11.03 | -0.18% | 116,053 |
| Jul 22, 2025 | 11.11 | 11.11 | 11.00 | 11.05 | 11.05 | -0.18% | 115,334 |
| Jul 21, 2025 | 11.07 | 11.13 | 11.02 | 11.07 | 11.07 | 0.36% | 346,260 |
| Jul 18, 2025 | 10.93 | 11.05 | 10.81 | 11.03 | 11.03 | 1.38% | 1,015,806 |
| Jul 17, 2025 | 10.80 | 10.95 | 10.80 | 10.88 | 10.88 | 0.37% | 279,205 |
| Jul 16, 2025 | 10.83 | 10.88 | 10.75 | 10.84 | 10.84 | 0.09% | 197,013 |
| Jul 15, 2025 | 10.85 | 10.87 | 10.80 | 10.83 | 10.83 | - | 269,052 |
| Jul 14, 2025 | 10.90 | 10.95 | 10.78 | 10.83 | 10.83 | -1.55% | 293,616 |
| Jul 11, 2025 | 11.05 | 11.05 | 10.96 | 11.00 | 10.90 | -0.45% | 224,922 |
| Jul 10, 2025 | 11.07 | 11.11 | 11.00 | 11.05 | 10.95 | 0.18% | 298,347 |
| Jul 9, 2025 | 11.01 | 11.09 | 11.00 | 11.03 | 10.93 | - | 173,304 |
| Jul 8, 2025 | 11.04 | 11.08 | 11.01 | 11.03 | 10.93 | 0.27% | 142,479 |
| Jul 7, 2025 | 11.06 | 11.09 | 10.96 | 11.00 | 10.90 | -0.54% | 177,705 |
| Jul 3, 2025 | 11.01 | 11.08 | 11.01 | 11.06 | 10.96 | 0.36% | 103,322 |
| Jul 2, 2025 | 10.99 | 11.04 | 10.95 | 11.02 | 10.92 | 0.27% | 189,880 |
| Jul 1, 2025 | 10.94 | 10.99 | 10.93 | 10.99 | 10.89 | - | 129,311 |
| Jun 30, 2025 | 10.92 | 11.02 | 10.90 | 10.99 | 10.89 | 0.83% | 246,886 |
| Jun 27, 2025 | 10.88 | 10.93 | 10.83 | 10.90 | 10.80 | 0.37% | 228,627 |
| Jun 26, 2025 | 10.79 | 10.86 | 10.75 | 10.86 | 10.76 | 0.93% | 182,705 |
| Jun 25, 2025 | 10.76 | 10.77 | 10.68 | 10.76 | 10.66 | 0.56% | 156,088 |
| Jun 24, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 10.60 | 1.04% | 151,634 |
| Jun 23, 2025 | 10.56 | 10.59 | 10.52 | 10.59 | 10.49 | 0.67% | 186,997 |
| Jun 20, 2025 | 10.54 | 10.60 | 10.47 | 10.52 | 10.42 | 0.48% | 244,828 |
| Jun 18, 2025 | 10.44 | 10.51 | 10.44 | 10.47 | 10.37 | 0.10% | 141,179 |
| Jun 17, 2025 | 10.54 | 10.58 | 10.44 | 10.46 | 10.36 | -0.85% | 156,145 |
| Jun 16, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.45 | 0.67% | 147,104 |
| Jun 13, 2025 | 10.56 | 10.60 | 10.46 | 10.48 | 10.38 | -1.41% | 163,778 |
| Jun 12, 2025 | 10.67 | 10.67 | 10.59 | 10.63 | 10.53 | -1.12% | 215,131 |
| Jun 11, 2025 | 10.73 | 10.79 | 10.70 | 10.75 | 10.55 | 0.37% | 197,354 |
| Jun 10, 2025 | 10.71 | 10.71 | 10.66 | 10.71 | 10.51 | 0.66% | 208,709 |
| Jun 9, 2025 | 10.62 | 10.69 | 10.56 | 10.64 | 10.44 | - | 181,185 |
| Jun 6, 2025 | 10.67 | 10.69 | 10.60 | 10.64 | 10.44 | 0.57% | 204,506 |
| Jun 5, 2025 | 10.56 | 10.60 | 10.50 | 10.58 | 10.39 | 0.67% | 139,847 |
| Jun 4, 2025 | 10.48 | 10.55 | 10.48 | 10.51 | 10.32 | 0.48% | 215,701 |
| Jun 3, 2025 | 10.39 | 10.50 | 10.39 | 10.46 | 10.27 | 0.48% | 226,788 |
| Jun 2, 2025 | 10.36 | 10.43 | 10.32 | 10.41 | 10.22 | 0.39% | 199,415 |
| May 30, 2025 | 10.40 | 10.42 | 10.30 | 10.37 | 10.18 | 0.10% | 242,361 |
| May 29, 2025 | 10.31 | 10.43 | 10.30 | 10.36 | 10.17 | 0.29% | 290,931 |