Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
11.55
-0.28 (-2.37%)
At close: Mar 6, 2026, 4:00 PM EST
11.69
+0.14 (1.21%)
After-hours: Mar 6, 2026, 6:01 PM EST
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.72 | 11.79 | 11.52 | 11.55 | 11.55 | -2.37% | 262,663 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.73 | 11.83 | 11.83 | -0.76% | 261,441 |
| Mar 4, 2026 | 11.82 | 11.96 | 11.82 | 11.92 | 11.92 | 0.93% | 182,831 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.65 | 11.81 | 11.81 | -1.58% | 272,046 |
| Mar 2, 2026 | 11.93 | 12.02 | 11.92 | 12.00 | 12.00 | 0.08% | 236,638 |
| Feb 27, 2026 | 11.92 | 12.04 | 11.92 | 11.99 | 11.99 | -0.58% | 103,231 |
| Feb 26, 2026 | 12.11 | 12.11 | 11.98 | 12.06 | 12.06 | - | 142,226 |
| Feb 25, 2026 | 12.07 | 12.12 | 12.05 | 12.06 | 12.06 | 0.75% | 160,231 |
| Feb 24, 2026 | 11.98 | 12.04 | 11.93 | 11.97 | 11.97 | 0.08% | 167,196 |
| Feb 23, 2026 | 12.05 | 12.08 | 11.91 | 11.96 | 11.96 | -0.42% | 297,532 |
| Feb 20, 2026 | 12.04 | 12.07 | 11.95 | 12.01 | 12.01 | 0.17% | 163,715 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.95 | 11.99 | 11.99 | -0.17% | 178,264 |
| Feb 18, 2026 | 12.07 | 12.11 | 11.96 | 12.01 | 12.01 | 0.25% | 188,066 |
| Feb 17, 2026 | 11.97 | 12.05 | 11.90 | 11.98 | 11.98 | -0.08% | 132,470 |
| 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% | 145,737 |
| 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 |