Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.96
+0.08 (0.74%)
Aug 29, 2025, 4:00 PM - Market closed
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.90 | 10.97 | 10.89 | 10.96 | 10.96 | 0.74% | 130,925 |
| Aug 28, 2025 | 10.88 | 10.92 | 10.85 | 10.88 | 10.88 | - | 259,212 |
| Aug 27, 2025 | 10.87 | 10.90 | 10.80 | 10.88 | 10.88 | 0.09% | 240,137 |
| Aug 26, 2025 | 10.91 | 10.98 | 10.87 | 10.87 | 10.87 | -0.73% | 110,293 |
| Aug 25, 2025 | 10.93 | 10.98 | 10.89 | 10.95 | 10.95 | 0.55% | 115,357 |
| Aug 22, 2025 | 10.82 | 10.98 | 10.73 | 10.89 | 10.89 | 1.30% | 254,369 |
| Aug 21, 2025 | 10.79 | 10.79 | 10.70 | 10.75 | 10.75 | -0.28% | 154,927 |
| Aug 20, 2025 | 10.81 | 10.83 | 10.65 | 10.78 | 10.78 | -0.28% | 182,345 |
| Aug 19, 2025 | 10.94 | 10.98 | 10.76 | 10.81 | 10.81 | -0.92% | 261,503 |
| Aug 18, 2025 | 10.86 | 10.92 | 10.84 | 10.91 | 10.91 | 0.65% | 162,834 |
| Aug 15, 2025 | 10.86 | 10.86 | 10.82 | 10.84 | 10.84 | -0.28% | 91,897 |
| Aug 14, 2025 | 10.77 | 10.90 | 10.77 | 10.87 | 10.87 | -1.36% | 181,444 |
| Aug 13, 2025 | 10.93 | 11.02 | 10.93 | 11.02 | 10.92 | 0.82% | 145,313 |
| Aug 12, 2025 | 10.92 | 10.97 | 10.89 | 10.93 | 10.83 | 0.28% | 174,424 |
| Aug 11, 2025 | 10.92 | 10.95 | 10.85 | 10.90 | 10.80 | - | 141,391 |
| Aug 8, 2025 | 10.93 | 10.97 | 10.86 | 10.90 | 10.80 | -0.46% | 185,527 |
| Aug 7, 2025 | 10.92 | 11.00 | 10.91 | 10.95 | 10.85 | 0.27% | 139,282 |
| Aug 6, 2025 | 10.96 | 10.97 | 10.85 | 10.92 | 10.82 | 0.28% | 188,311 |
| Aug 5, 2025 | 10.95 | 10.97 | 10.86 | 10.89 | 10.79 | -0.27% | 127,616 |
| Aug 4, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.82 | 0.92% | 143,494 |
| Aug 1, 2025 | 10.95 | 10.97 | 10.79 | 10.82 | 10.72 | -1.28% | 196,607 |
| Jul 31, 2025 | 10.99 | 11.00 | 10.91 | 10.96 | 10.86 | 0.27% | 102,977 |
| Jul 30, 2025 | 10.99 | 10.99 | 10.88 | 10.93 | 10.83 | -0.09% | 125,210 |
| Jul 29, 2025 | 11.00 | 11.03 | 10.93 | 10.94 | 10.84 | -0.73% | 144,102 |
| Jul 28, 2025 | 11.07 | 11.08 | 10.97 | 11.02 | 10.92 | -0.09% | 135,256 |
| Jul 25, 2025 | 11.07 | 11.07 | 10.97 | 11.03 | 10.93 | 0.09% | 153,832 |
| Jul 24, 2025 | 11.01 | 11.07 | 10.99 | 11.02 | 10.92 | -0.09% | 99,901 |
| Jul 23, 2025 | 11.06 | 11.08 | 11.00 | 11.03 | 10.93 | -0.18% | 116,053 |
| Jul 22, 2025 | 11.11 | 11.11 | 11.00 | 11.05 | 10.95 | -0.18% | 115,334 |
| Jul 21, 2025 | 11.07 | 11.13 | 11.02 | 11.07 | 10.97 | 0.36% | 346,260 |
| Jul 18, 2025 | 10.93 | 11.05 | 10.81 | 11.03 | 10.93 | 1.38% | 1,015,806 |
| Jul 17, 2025 | 10.80 | 10.95 | 10.80 | 10.88 | 10.78 | 0.37% | 279,205 |
| Jul 16, 2025 | 10.83 | 10.88 | 10.75 | 10.84 | 10.74 | 0.09% | 197,013 |
| Jul 15, 2025 | 10.85 | 10.87 | 10.80 | 10.83 | 10.73 | - | 269,052 |
| Jul 14, 2025 | 10.90 | 10.95 | 10.78 | 10.83 | 10.73 | -1.55% | 293,616 |
| Jul 11, 2025 | 11.05 | 11.05 | 10.96 | 11.00 | 10.80 | -0.45% | 224,922 |
| Jul 10, 2025 | 11.07 | 11.11 | 11.00 | 11.05 | 10.85 | 0.18% | 298,347 |
| Jul 9, 2025 | 11.01 | 11.09 | 11.00 | 11.03 | 10.83 | - | 173,304 |
| Jul 8, 2025 | 11.04 | 11.08 | 11.01 | 11.03 | 10.83 | 0.27% | 142,479 |
| Jul 7, 2025 | 11.06 | 11.09 | 10.96 | 11.00 | 10.80 | -0.54% | 177,705 |
| Jul 3, 2025 | 11.01 | 11.08 | 11.01 | 11.06 | 10.86 | 0.36% | 103,322 |
| Jul 2, 2025 | 10.99 | 11.04 | 10.95 | 11.02 | 10.82 | 0.27% | 189,880 |
| Jul 1, 2025 | 10.94 | 10.99 | 10.93 | 10.99 | 10.79 | - | 129,311 |
| Jun 30, 2025 | 10.92 | 11.02 | 10.90 | 10.99 | 10.79 | 0.83% | 246,886 |
| Jun 27, 2025 | 10.88 | 10.93 | 10.83 | 10.90 | 10.70 | 0.37% | 228,627 |
| Jun 26, 2025 | 10.79 | 10.86 | 10.75 | 10.86 | 10.66 | 0.93% | 182,705 |
| Jun 25, 2025 | 10.76 | 10.77 | 10.68 | 10.76 | 10.56 | 0.56% | 156,088 |
| Jun 24, 2025 | 10.66 | 10.70 | 10.62 | 10.70 | 10.51 | 1.04% | 151,634 |
| Jun 23, 2025 | 10.56 | 10.59 | 10.52 | 10.59 | 10.40 | 0.67% | 186,997 |
| Jun 20, 2025 | 10.54 | 10.60 | 10.47 | 10.52 | 10.33 | 0.48% | 244,828 |