Calamos Convertible and High Income Fund (CHY)

CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.92	12.02	11.82	11.99	11.99	-	202,393
Feb 12, 2026	12.06	12.06	11.91	11.99	11.89	-0.25%	145,527
Feb 11, 2026	12.01	12.07	11.95	12.02	11.92	0.33%	182,946
Feb 10, 2026	11.94	12.00	11.84	11.98	11.88	0.50%	221,653
Feb 9, 2026	11.78	11.93	11.74	11.92	11.82	1.62%	243,232
Feb 6, 2026	11.48	11.76	11.48	11.73	11.63	2.00%	212,685
Feb 5, 2026	11.57	11.60	11.42	11.50	11.40	-0.86%	249,521
Feb 4, 2026	11.78	11.79	11.46	11.60	11.50	-1.28%	290,004
Feb 3, 2026	11.76	11.79	11.61	11.75	11.65	0.51%	188,290
Feb 2, 2026	11.57	11.77	11.55	11.69	11.59	-0.34%	261,125
Jan 30, 2026	11.87	11.88	11.66	11.73	11.63	-1.68%	205,113
Jan 29, 2026	11.95	11.98	11.77	11.93	11.83	0.08%	257,182
Jan 28, 2026	11.86	11.96	11.85	11.92	11.82	1.02%	268,264
Jan 27, 2026	11.81	11.83	11.75	11.80	11.70	0.25%	173,355
Jan 26, 2026	11.72	11.82	11.72	11.77	11.67	-	202,727
Jan 23, 2026	11.76	11.79	11.72	11.77	11.67	0.17%	192,308
Jan 22, 2026	11.75	11.87	11.73	11.75	11.65	0.26%	248,769
Jan 21, 2026	11.63	11.72	11.57	11.72	11.62	1.65%	245,252
Jan 20, 2026	11.54	11.64	11.50	11.53	11.43	-0.77%	189,023
Jan 16, 2026	11.68	11.75	11.56	11.62	11.52	-0.51%	985,412
Jan 15, 2026	11.68	11.74	11.67	11.68	11.58	-0.09%	231,670
Jan 14, 2026	11.72	11.73	11.60	11.69	11.59	-	310,546
Jan 13, 2026	11.71	11.75	11.64	11.69	11.59	0.09%	322,365
Jan 12, 2026	11.74	11.74	11.64	11.68	11.58	-0.68%	333,782
Jan 9, 2026	11.73	11.78	11.66	11.76	11.66	0.43%	355,966
Jan 8, 2026	11.68	11.72	11.62	11.71	11.61	0.17%	167,768
Jan 7, 2026	11.67	11.70	11.60	11.69	11.59	0.26%	133,723
Jan 6, 2026	11.46	11.66	11.45	11.66	11.56	1.92%	179,790
Jan 5, 2026	11.33	11.48	11.33	11.44	11.34	0.79%	222,070
Jan 2, 2026	11.41	11.48	11.32	11.35	11.26	0.35%	267,943
Dec 31, 2025	11.49	11.49	11.29	11.31	11.22	-1.74%	243,332
Dec 30, 2025	11.58	11.66	11.50	11.51	11.41	-1.29%	133,407
Dec 29, 2025	11.71	11.75	11.61	11.66	11.46	-0.43%	142,424
Dec 26, 2025	11.76	11.80	11.70	11.71	11.51	-0.43%	144,229
Dec 24, 2025	11.76	11.77	11.72	11.76	11.56	-	89,311
Dec 23, 2025	11.70	11.77	11.68	11.76	11.56	0.51%	107,772
Dec 22, 2025	11.62	11.72	11.61	11.70	11.50	1.56%	191,280
Dec 19, 2025	11.45	11.57	11.39	11.52	11.33	1.77%	262,086
Dec 18, 2025	11.25	11.35	11.21	11.32	11.13	0.89%	123,494
Dec 17, 2025	11.30	11.40	11.21	11.22	11.03	-0.88%	122,910
Dec 16, 2025	11.23	11.37	11.21	11.32	11.13	0.27%	171,808
Dec 15, 2025	11.38	11.42	11.25	11.29	11.10	-0.70%	183,472
Dec 12, 2025	11.48	11.51	11.35	11.37	11.18	-1.64%	99,418
Dec 11, 2025	11.60	11.62	11.50	11.56	11.27	-0.09%	113,708
Dec 10, 2025	11.58	11.61	11.52	11.57	11.28	-0.09%	158,973
Dec 9, 2025	11.60	11.65	11.57	11.58	11.29	0.09%	97,926
Dec 8, 2025	11.65	11.67	11.54	11.57	11.28	-0.17%	120,111
Dec 5, 2025	11.64	11.67	11.57	11.59	11.30	-0.26%	96,193
Dec 4, 2025	11.57	11.63	11.52	11.62	11.33	1.04%	220,671
Dec 3, 2025	11.51	11.54	11.48	11.50	11.21	0.26%	131,671

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.