Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
10.16
-0.01 (-0.10%)
Apr 29, 2025, 4:00 PM EDT - Market closed

CHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202510.1710.2210.0510.1910.190.20%249,944
Apr 28, 202510.1910.1910.0810.1710.17-0.20%341,842
Apr 25, 202510.1510.2010.1010.1910.190.89%104,800
Apr 24, 202510.1310.1710.0210.1010.100.80%248,707
Apr 23, 202510.0110.189.9710.0210.021.73%240,597
Apr 22, 20259.749.879.709.859.851.86%174,687
Apr 21, 20259.879.879.599.679.67-2.03%284,499
Apr 17, 20259.869.899.769.879.871.23%201,923
Apr 16, 20259.759.859.669.759.75-1.02%140,497
Apr 15, 20259.859.999.729.859.850.92%803,328
Apr 14, 20259.699.889.669.769.761.35%277,088
Apr 11, 20259.639.809.419.639.63-1.23%230,723
Apr 10, 20259.969.999.669.759.65-2.69%200,620
Apr 9, 20259.4510.109.4110.029.926.60%587,751
Apr 8, 20259.329.759.329.409.302.40%657,215
Apr 7, 20259.239.348.999.189.09-2.55%574,221
Apr 4, 20259.759.809.319.429.32-5.04%556,492
Apr 3, 202510.0510.059.909.929.82-3.31%335,353
Apr 2, 202510.1610.2710.1210.2610.160.88%278,980
Apr 1, 202510.0410.239.9310.1710.070.69%490,167
Mar 31, 202510.1710.179.9810.1010.00-1.37%340,608
Mar 28, 202510.4010.4010.1510.2410.14-1.54%217,442
Mar 27, 202510.4010.4310.3110.4010.29-0.29%194,951
Mar 26, 202510.4910.5510.4010.4310.32-0.57%173,330
Mar 25, 202510.5910.6010.4710.4910.38-0.57%114,343
Mar 24, 202510.5010.5810.4010.5510.441.15%240,279
Mar 21, 202510.3610.4510.3410.4310.320.58%106,431
Mar 20, 202510.4510.4910.3310.3710.26-0.77%242,495
Mar 19, 202510.3710.4710.2710.4510.340.87%251,051
Mar 18, 202510.3510.4310.2810.3610.250.29%125,255
Mar 17, 202510.2910.4210.2710.3310.220.10%202,771
Mar 14, 202510.2910.3410.2410.3210.210.78%198,334
Mar 13, 202510.3410.3710.2310.2410.14-1.63%139,362
Mar 12, 202510.3810.4710.3110.4110.201.17%138,257
Mar 11, 202510.4010.4510.0810.2910.09-1.81%749,505
Mar 10, 202510.6910.6910.4510.4810.27-1.96%380,735
Mar 7, 202510.7410.7910.6610.6910.48-0.47%271,232
Mar 6, 202510.8510.8510.7310.7410.53-1.29%165,438
Mar 5, 202510.7610.9010.7110.8810.661.30%263,298
Mar 4, 202510.6710.8110.6010.7410.530.47%237,400
Mar 3, 202510.7210.8310.6410.6910.48-0.28%341,002
Feb 28, 202510.6910.7310.6710.7210.510.75%202,850
Feb 27, 202510.8010.8410.6410.6410.43-0.75%535,553
Feb 26, 202510.7810.8810.7110.7210.51-0.37%313,096
Feb 25, 202510.9510.9510.7510.7610.55-1.78%304,028
Feb 24, 202511.0911.1010.9510.9610.74-0.95%226,393
Feb 21, 202511.3011.3011.0411.0610.84-1.51%351,289
Feb 20, 202511.3011.3011.1511.2311.01-0.80%210,795
Feb 19, 202511.3711.4011.2911.3211.10-0.53%170,752
Feb 18, 202511.3811.4111.3511.3811.150.09%210,590