Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
11.29
-0.08 (-0.70%)
At close: Dec 15, 2025, 4:00 PM EST
11.20
-0.09 (-0.80%)
After-hours: Dec 15, 2025, 5:27 PM EST
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 11.38 | 11.42 | 11.35 | 11.35 | - | -0.18% | 25,184 |
| Dec 12, 2025 | 11.48 | 11.51 | 11.35 | 11.37 | 11.37 | -1.64% | 99,418 |
| Dec 11, 2025 | 11.60 | 11.62 | 11.50 | 11.56 | 11.46 | -0.09% | 113,708 |
| Dec 10, 2025 | 11.58 | 11.61 | 11.52 | 11.57 | 11.47 | -0.09% | 158,973 |
| Dec 9, 2025 | 11.60 | 11.65 | 11.57 | 11.58 | 11.48 | 0.09% | 97,926 |
| Dec 8, 2025 | 11.65 | 11.67 | 11.54 | 11.57 | 11.47 | -0.17% | 120,111 |
| Dec 5, 2025 | 11.64 | 11.67 | 11.57 | 11.59 | 11.49 | -0.26% | 96,193 |
| Dec 4, 2025 | 11.57 | 11.63 | 11.52 | 11.62 | 11.52 | 1.04% | 220,671 |
| Dec 3, 2025 | 11.51 | 11.54 | 11.48 | 11.50 | 11.40 | 0.26% | 131,671 |
| Dec 2, 2025 | 11.58 | 11.58 | 11.43 | 11.47 | 11.37 | -0.26% | 131,771 |
| Dec 1, 2025 | 11.58 | 11.58 | 11.46 | 11.50 | 11.40 | -0.17% | 146,994 |
| Nov 28, 2025 | 11.45 | 11.56 | 11.43 | 11.52 | 11.42 | 0.79% | 64,500 |
| Nov 26, 2025 | 11.34 | 11.44 | 11.26 | 11.43 | 11.33 | 1.24% | 172,379 |
| Nov 25, 2025 | 11.15 | 11.29 | 11.03 | 11.29 | 11.19 | 1.53% | 136,942 |
| Nov 24, 2025 | 11.04 | 11.13 | 10.94 | 11.12 | 11.02 | 2.21% | 189,500 |
| Nov 21, 2025 | 10.89 | 11.00 | 10.68 | 10.88 | 10.79 | 0.28% | 313,946 |
| Nov 20, 2025 | 11.21 | 11.24 | 10.83 | 10.85 | 10.76 | -1.63% | 219,972 |
| Nov 19, 2025 | 11.06 | 11.15 | 10.96 | 11.03 | 10.93 | -0.54% | 252,274 |
| Nov 18, 2025 | 11.05 | 11.15 | 10.96 | 11.09 | 10.99 | 0.18% | 297,897 |
| Nov 17, 2025 | 11.19 | 11.19 | 11.00 | 11.07 | 10.97 | -1.25% | 217,032 |
| Nov 14, 2025 | 11.23 | 11.28 | 11.00 | 11.21 | 11.11 | -1.84% | 214,984 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.33 | 11.42 | 11.22 | -2.23% | 186,361 |
| Nov 12, 2025 | 11.73 | 11.76 | 11.60 | 11.68 | 11.48 | -0.09% | 197,570 |
| Nov 11, 2025 | 11.71 | 11.73 | 11.64 | 11.69 | 11.49 | 0.09% | 121,732 |
| Nov 10, 2025 | 11.61 | 11.75 | 11.60 | 11.68 | 11.48 | 1.04% | 110,688 |
| Nov 7, 2025 | 11.59 | 11.59 | 11.40 | 11.56 | 11.36 | -0.34% | 264,428 |
| Nov 6, 2025 | 11.75 | 11.76 | 11.57 | 11.60 | 11.40 | -1.11% | 155,609 |
| Nov 5, 2025 | 11.64 | 11.78 | 11.64 | 11.73 | 11.53 | 0.69% | 269,935 |
| Nov 4, 2025 | 11.70 | 11.72 | 11.57 | 11.65 | 11.45 | -0.60% | 154,688 |
| Nov 3, 2025 | 11.75 | 11.78 | 11.64 | 11.72 | 11.52 | - | 157,037 |
| Oct 31, 2025 | 11.70 | 11.74 | 11.62 | 11.72 | 11.52 | 0.86% | 169,710 |
| Oct 30, 2025 | 11.69 | 11.74 | 11.60 | 11.62 | 11.42 | -0.43% | 122,374 |
| Oct 29, 2025 | 11.68 | 11.80 | 11.65 | 11.67 | 11.47 | - | 270,244 |
| Oct 28, 2025 | 11.63 | 11.68 | 11.59 | 11.67 | 11.47 | 0.43% | 191,017 |
| Oct 27, 2025 | 11.61 | 11.66 | 11.53 | 11.62 | 11.42 | 0.87% | 220,767 |
| Oct 24, 2025 | 11.44 | 11.56 | 11.44 | 11.52 | 11.32 | 1.14% | 118,633 |
| Oct 23, 2025 | 11.29 | 11.40 | 11.25 | 11.39 | 11.19 | 0.71% | 179,964 |
| Oct 22, 2025 | 11.44 | 11.48 | 11.22 | 11.31 | 11.11 | -1.05% | 266,817 |
| Oct 21, 2025 | 11.47 | 11.50 | 11.36 | 11.43 | 11.23 | - | 243,095 |
| Oct 20, 2025 | 11.27 | 11.46 | 11.27 | 11.43 | 11.23 | 1.42% | 256,213 |
| Oct 17, 2025 | 11.37 | 11.37 | 11.18 | 11.27 | 11.07 | -0.97% | 171,848 |
| Oct 16, 2025 | 11.58 | 11.58 | 11.37 | 11.38 | 11.18 | -1.47% | 266,524 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.45 | 11.55 | 11.35 | 0.17% | 190,388 |
| Oct 14, 2025 | 11.51 | 11.60 | 11.41 | 11.53 | 11.23 | 0.09% | 202,329 |
| Oct 13, 2025 | 11.40 | 11.53 | 11.35 | 11.52 | 11.22 | 2.04% | 234,200 |
| Oct 10, 2025 | 11.51 | 11.58 | 11.26 | 11.29 | 11.00 | -1.57% | 279,027 |
| Oct 9, 2025 | 11.51 | 11.54 | 11.45 | 11.47 | 11.17 | -0.26% | 148,063 |
| Oct 8, 2025 | 11.37 | 11.50 | 11.37 | 11.50 | 11.20 | 1.14% | 276,564 |
| Oct 7, 2025 | 11.39 | 11.45 | 11.36 | 11.37 | 11.08 | 0.09% | 238,042 |
| Oct 6, 2025 | 11.32 | 11.42 | 11.26 | 11.36 | 11.07 | 0.35% | 263,713 |