Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
11.53
+0.01 (0.09%)
At close: Oct 14, 2025, 4:00 PM EDT
11.31
-0.22 (-1.91%)
Pre-market: Oct 15, 2025, 7:00 AM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.51 | 11.60 | 11.41 | 11.53 | 11.53 | 0.09% | 202,329 |
| Oct 13, 2025 | 11.40 | 11.53 | 11.35 | 11.52 | 11.52 | 2.04% | 234,200 |
| Oct 10, 2025 | 11.51 | 11.58 | 11.26 | 11.29 | 11.29 | -1.57% | 279,027 |
| Oct 9, 2025 | 11.51 | 11.54 | 11.45 | 11.47 | 11.47 | -0.26% | 148,063 |
| Oct 8, 2025 | 11.37 | 11.50 | 11.37 | 11.50 | 11.50 | 1.14% | 276,564 |
| Oct 7, 2025 | 11.39 | 11.45 | 11.36 | 11.37 | 11.37 | 0.09% | 238,042 |
| Oct 6, 2025 | 11.32 | 11.42 | 11.26 | 11.36 | 11.36 | 0.35% | 263,713 |
| Oct 3, 2025 | 11.30 | 11.38 | 11.26 | 11.32 | 11.32 | 0.53% | 222,211 |
| Oct 2, 2025 | 11.21 | 11.33 | 11.21 | 11.26 | 11.26 | 0.45% | 239,726 |
| Oct 1, 2025 | 11.13 | 11.26 | 11.12 | 11.21 | 11.21 | -0.09% | 238,050 |
| Sep 30, 2025 | 11.17 | 11.22 | 11.13 | 11.22 | 11.22 | 0.45% | 158,154 |
| Sep 29, 2025 | 11.15 | 11.25 | 11.11 | 11.17 | 11.17 | 0.27% | 157,052 |
| Sep 26, 2025 | 11.18 | 11.21 | 11.10 | 11.14 | 11.14 | -0.45% | 155,090 |
| Sep 25, 2025 | 11.30 | 11.30 | 11.16 | 11.19 | 11.19 | -1.32% | 186,565 |
| Sep 24, 2025 | 11.43 | 11.44 | 11.33 | 11.34 | 11.34 | -0.96% | 204,404 |
| Sep 23, 2025 | 11.42 | 11.45 | 11.36 | 11.45 | 11.45 | 0.26% | 260,755 |
| Sep 22, 2025 | 11.34 | 11.43 | 11.33 | 11.42 | 11.42 | 0.62% | 265,699 |
| Sep 19, 2025 | 11.28 | 11.35 | 11.25 | 11.35 | 11.35 | 1.07% | 241,546 |
| Sep 18, 2025 | 11.20 | 11.26 | 11.20 | 11.23 | 11.23 | 0.36% | 241,360 |
| Sep 17, 2025 | 11.17 | 11.23 | 11.12 | 11.19 | 11.19 | 0.36% | 148,634 |
| Sep 16, 2025 | 11.19 | 11.22 | 11.11 | 11.15 | 11.15 | -0.18% | 146,625 |
| Sep 15, 2025 | 11.18 | 11.20 | 11.14 | 11.17 | 11.17 | -0.53% | 165,797 |
| Sep 12, 2025 | 11.22 | 11.24 | 11.18 | 11.23 | 11.13 | 0.27% | 130,422 |
| Sep 11, 2025 | 11.19 | 11.25 | 11.16 | 11.20 | 11.10 | 0.54% | 276,686 |
| Sep 10, 2025 | 11.16 | 11.19 | 11.10 | 11.14 | 11.04 | 0.09% | 160,432 |
| Sep 9, 2025 | 11.09 | 11.14 | 11.06 | 11.13 | 11.03 | 0.82% | 155,624 |
| Sep 8, 2025 | 11.01 | 11.11 | 10.99 | 11.04 | 10.94 | 0.45% | 171,049 |
| Sep 5, 2025 | 10.96 | 11.00 | 10.92 | 10.99 | 10.89 | 0.55% | 219,006 |
| Sep 4, 2025 | 10.95 | 10.95 | 10.90 | 10.93 | 10.83 | -0.18% | 199,018 |
| Sep 3, 2025 | 10.94 | 10.97 | 10.89 | 10.95 | 10.85 | 0.55% | 173,818 |
| Sep 2, 2025 | 10.80 | 10.93 | 10.80 | 10.89 | 10.79 | -0.64% | 277,012 |
| Aug 29, 2025 | 10.90 | 10.97 | 10.89 | 10.96 | 10.86 | 0.74% | 130,925 |
| Aug 28, 2025 | 10.88 | 10.92 | 10.85 | 10.88 | 10.78 | - | 259,212 |
| Aug 27, 2025 | 10.87 | 10.90 | 10.80 | 10.88 | 10.78 | 0.09% | 240,137 |
| Aug 26, 2025 | 10.91 | 10.98 | 10.87 | 10.87 | 10.77 | -0.73% | 110,293 |
| Aug 25, 2025 | 10.93 | 10.98 | 10.89 | 10.95 | 10.85 | 0.55% | 115,357 |
| Aug 22, 2025 | 10.82 | 10.98 | 10.73 | 10.89 | 10.79 | 1.30% | 254,369 |
| Aug 21, 2025 | 10.79 | 10.79 | 10.70 | 10.75 | 10.66 | -0.28% | 154,927 |
| Aug 20, 2025 | 10.81 | 10.83 | 10.65 | 10.78 | 10.68 | -0.28% | 182,345 |
| Aug 19, 2025 | 10.94 | 10.98 | 10.76 | 10.81 | 10.71 | -0.92% | 261,503 |
| Aug 18, 2025 | 10.86 | 10.92 | 10.84 | 10.91 | 10.81 | 0.65% | 162,834 |
| Aug 15, 2025 | 10.86 | 10.86 | 10.82 | 10.84 | 10.74 | -0.28% | 91,897 |
| Aug 14, 2025 | 10.77 | 10.90 | 10.77 | 10.87 | 10.77 | -1.36% | 181,444 |
| Aug 13, 2025 | 10.93 | 11.02 | 10.93 | 11.02 | 10.82 | 0.82% | 145,313 |
| Aug 12, 2025 | 10.92 | 10.97 | 10.89 | 10.93 | 10.73 | 0.28% | 174,424 |
| Aug 11, 2025 | 10.92 | 10.95 | 10.85 | 10.90 | 10.71 | - | 141,391 |
| Aug 8, 2025 | 10.93 | 10.97 | 10.86 | 10.90 | 10.71 | -0.46% | 185,527 |
| Aug 7, 2025 | 10.92 | 11.00 | 10.91 | 10.95 | 10.75 | 0.27% | 139,282 |
| Aug 6, 2025 | 10.96 | 10.97 | 10.85 | 10.92 | 10.72 | 0.28% | 188,311 |
| Aug 5, 2025 | 10.95 | 10.97 | 10.86 | 10.89 | 10.70 | -0.27% | 127,616 |