Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
12.77
-0.14 (-1.08%)
At close: May 7, 2026, 4:00 PM EDT
12.79
+0.02 (0.16%)
After-hours: May 7, 2026, 4:59 PM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 12.91 | 12.91 | 12.65 | 12.77 | 12.77 | -1.08% | 398,672 |
| May 6, 2026 | 12.75 | 12.91 | 12.69 | 12.91 | 12.91 | 2.06% | 363,347 |
| May 5, 2026 | 12.52 | 12.71 | 12.50 | 12.65 | 12.65 | 1.20% | 306,427 |
| May 4, 2026 | 12.50 | 12.56 | 12.41 | 12.50 | 12.50 | 0.24% | 173,354 |
| May 1, 2026 | 12.36 | 12.47 | 12.34 | 12.47 | 12.47 | 1.14% | 172,486 |
| Apr 30, 2026 | 12.26 | 12.35 | 12.25 | 12.33 | 12.33 | 1.07% | 150,914 |
| Apr 29, 2026 | 12.18 | 12.23 | 12.13 | 12.20 | 12.20 | 0.49% | 107,221 |
| Apr 28, 2026 | 12.25 | 12.27 | 12.09 | 12.14 | 12.14 | -1.06% | 170,366 |
| Apr 27, 2026 | 12.30 | 12.30 | 12.20 | 12.27 | 12.27 | -0.16% | 119,789 |
| Apr 24, 2026 | 12.32 | 12.35 | 12.20 | 12.29 | 12.29 | 0.57% | 87,745 |
| Apr 23, 2026 | 12.35 | 12.37 | 12.16 | 12.22 | 12.22 | -0.73% | 180,583 |
| Apr 22, 2026 | 12.26 | 12.37 | 12.19 | 12.31 | 12.31 | 0.98% | 211,689 |
| Apr 21, 2026 | 12.29 | 12.36 | 12.15 | 12.19 | 12.19 | -0.57% | 317,243 |
| Apr 20, 2026 | 12.15 | 12.26 | 12.02 | 12.26 | 12.26 | 1.66% | 227,884 |
| Apr 17, 2026 | 12.10 | 12.14 | 12.03 | 12.06 | 12.06 | 0.08% | 238,187 |
| Apr 16, 2026 | 12.02 | 12.07 | 11.96 | 12.05 | 12.05 | 0.42% | 232,369 |
| Apr 15, 2026 | 11.95 | 12.01 | 11.90 | 12.00 | 12.00 | 0.33% | 202,716 |
| Apr 14, 2026 | 11.95 | 11.97 | 11.88 | 11.96 | 11.96 | 0.08% | 142,552 |
| Apr 13, 2026 | 11.90 | 11.97 | 11.81 | 11.95 | 11.85 | 0.42% | 186,108 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.87 | 11.90 | 11.80 | -0.67% | 148,662 |
| Apr 9, 2026 | 11.80 | 11.98 | 11.76 | 11.98 | 11.88 | 2.13% | 250,738 |
| Apr 8, 2026 | 11.55 | 11.80 | 11.51 | 11.73 | 11.63 | 2.89% | 308,736 |
| Apr 7, 2026 | 11.27 | 11.40 | 11.20 | 11.40 | 11.30 | 1.24% | 236,746 |
| Apr 6, 2026 | 11.25 | 11.33 | 11.14 | 11.26 | 11.17 | -0.18% | 191,058 |
| Apr 2, 2026 | 10.99 | 11.29 | 10.90 | 11.28 | 11.19 | 1.35% | 207,667 |
| Apr 1, 2026 | 10.89 | 11.26 | 10.89 | 11.13 | 11.04 | 2.20% | 243,101 |
| Mar 31, 2026 | 10.61 | 10.94 | 10.61 | 10.89 | 10.80 | 2.83% | 490,404 |
| Mar 30, 2026 | 10.80 | 10.90 | 10.41 | 10.59 | 10.50 | -1.67% | 317,769 |
| Mar 27, 2026 | 11.13 | 11.13 | 10.75 | 10.77 | 10.68 | -3.23% | 329,034 |
| Mar 26, 2026 | 11.45 | 11.49 | 11.12 | 11.13 | 11.04 | -3.26% | 187,365 |
| Mar 25, 2026 | 11.44 | 11.60 | 11.44 | 11.51 | 11.41 | 0.66% | 111,219 |
| Mar 24, 2026 | 11.38 | 11.50 | 11.38 | 11.43 | 11.33 | - | 162,653 |
| Mar 23, 2026 | 11.43 | 11.66 | 11.35 | 11.43 | 11.33 | 0.26% | 172,752 |
| Mar 20, 2026 | 11.67 | 11.70 | 11.33 | 11.40 | 11.30 | -1.89% | 223,988 |
| Mar 19, 2026 | 11.62 | 11.63 | 11.52 | 11.62 | 11.52 | -0.34% | 127,766 |
| Mar 18, 2026 | 11.63 | 11.75 | 11.63 | 11.66 | 11.56 | -0.09% | 125,071 |
| Mar 17, 2026 | 11.59 | 11.70 | 11.44 | 11.67 | 11.57 | 1.52% | 161,688 |
| Mar 16, 2026 | 11.47 | 11.59 | 11.43 | 11.50 | 11.40 | 1.10% | 93,428 |
| Mar 13, 2026 | 11.36 | 11.47 | 11.33 | 11.37 | 11.27 | -0.96% | 117,882 |
| Mar 12, 2026 | 11.58 | 11.70 | 11.46 | 11.48 | 11.28 | -0.69% | 104,853 |
| Mar 11, 2026 | 11.67 | 11.80 | 11.51 | 11.56 | 11.36 | -0.94% | 311,615 |
| Mar 10, 2026 | 11.42 | 11.81 | 11.42 | 11.67 | 11.47 | 2.64% | 303,762 |
| Mar 9, 2026 | 11.34 | 11.48 | 11.20 | 11.37 | 11.18 | -1.56% | 306,625 |
| Mar 6, 2026 | 11.72 | 11.79 | 11.52 | 11.55 | 11.35 | -2.37% | 262,675 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.73 | 11.83 | 11.63 | -0.76% | 261,441 |
| Mar 4, 2026 | 11.82 | 11.96 | 11.82 | 11.92 | 11.72 | 0.93% | 182,831 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.65 | 11.81 | 11.61 | -1.58% | 272,051 |
| Mar 2, 2026 | 11.93 | 12.02 | 11.92 | 12.00 | 11.80 | 0.08% | 236,638 |
| Feb 27, 2026 | 11.92 | 12.04 | 11.92 | 11.99 | 11.79 | -0.58% | 103,231 |
| Feb 26, 2026 | 12.11 | 12.11 | 11.98 | 12.06 | 11.85 | - | 142,226 |