Calamos Convertible and High Income Fund (CHY)

NASDAQ: CHY · Real-Time Price · USD

13.51

+0.10 (0.75%)

At close: Aug 14, 2026, 4:00 PM EDT

13.40

-0.11 (-0.81%)

After-hours: Aug 14, 2026, 7:34 PM EDT

CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.44	13.53	13.44	13.51	13.51	0.75%	169,097
Aug 13, 2026	13.55	13.64	13.50	13.51	13.41	-0.07%	140,034
Aug 12, 2026	13.38	13.55	13.38	13.52	13.42	1.43%	103,895
Aug 11, 2026	13.32	13.37	13.28	13.33	13.23	0.38%	122,438
Aug 10, 2026	13.18	13.33	13.13	13.28	13.18	1.07%	188,791
Aug 7, 2026	13.03	13.15	13.02	13.14	13.04	1.62%	136,849
Aug 6, 2026	12.87	12.98	12.82	12.93	12.83	-	124,935
Aug 5, 2026	12.97	13.05	12.83	12.93	12.83	-0.23%	195,001
Aug 4, 2026	12.80	12.97	12.78	12.96	12.86	1.65%	199,134
Aug 3, 2026	12.55	12.81	12.49	12.75	12.66	1.59%	165,501
Jul 31, 2026	12.50	12.61	12.42	12.55	12.46	0.97%	251,985
Jul 30, 2026	12.22	12.46	12.22	12.43	12.34	2.14%	169,335
Jul 29, 2026	12.46	12.52	12.12	12.17	12.08	-2.64%	361,679
Jul 28, 2026	12.64	12.77	12.32	12.50	12.41	-1.50%	204,951
Jul 27, 2026	12.82	12.99	12.59	12.69	12.60	-0.70%	194,699
Jul 24, 2026	12.94	13.08	12.74	12.78	12.69	-1.84%	199,696
Jul 23, 2026	13.14	13.17	12.97	13.02	12.92	-1.29%	246,746
Jul 22, 2026	13.18	13.37	13.14	13.19	13.09	-0.08%	187,947
Jul 21, 2026	13.21	13.34	13.12	13.20	13.10	0.84%	294,048
Jul 20, 2026	13.08	13.20	13.04	13.09	12.99	0.38%	182,097
Jul 17, 2026	13.10	13.18	12.93	13.04	12.94	-1.58%	241,346
Jul 16, 2026	13.47	13.53	13.21	13.25	13.15	-2.00%	121,061
Jul 15, 2026	13.71	13.71	13.44	13.52	13.42	-0.59%	168,842
Jul 14, 2026	13.58	13.70	13.50	13.60	13.50	0.15%	138,515
Jul 13, 2026	13.67	13.80	13.60	13.68	13.48	-0.51%	200,994
Jul 10, 2026	13.68	13.91	13.67	13.75	13.55	0.81%	173,309
Jul 9, 2026	13.58	13.67	13.48	13.64	13.44	1.41%	218,503
Jul 8, 2026	13.44	13.46	13.31	13.45	13.25	-	138,741
Jul 7, 2026	13.48	13.57	13.38	13.45	13.25	-0.37%	111,396
Jul 6, 2026	13.51	13.63	13.47	13.50	13.30	0.45%	103,948
Jul 2, 2026	13.49	13.62	13.33	13.44	13.24	-0.30%	175,058
Jul 1, 2026	13.58	13.60	13.41	13.48	13.28	-1.03%	178,344
Jun 30, 2026	13.49	13.62	13.41	13.62	13.42	1.57%	136,469
Jun 29, 2026	13.26	13.43	13.16	13.41	13.21	1.90%	122,856
Jun 26, 2026	13.21	13.26	13.12	13.16	12.97	-1.28%	79,926
Jun 25, 2026	13.41	13.44	13.27	13.33	13.13	0.53%	80,828
Jun 24, 2026	13.28	13.34	13.12	13.26	13.07	-	138,399
Jun 23, 2026	13.25	13.43	13.18	13.26	13.07	-1.49%	215,302
Jun 22, 2026	13.57	13.64	13.41	13.46	13.26	-0.07%	181,938
Jun 18, 2026	13.40	13.48	13.37	13.47	13.27	2.05%	161,679
Jun 17, 2026	13.23	13.37	13.18	13.20	13.01	-0.45%	191,892
Jun 16, 2026	13.06	13.30	13.06	13.26	13.07	1.14%	222,471
Jun 15, 2026	13.05	13.22	13.05	13.11	12.92	1.08%	163,097
Jun 12, 2026	12.81	13.04	12.74	12.97	12.78	1.65%	145,949
Jun 11, 2026	12.79	12.88	12.67	12.86	12.57	1.50%	114,272
Jun 10, 2026	12.85	12.92	12.64	12.67	12.39	-0.86%	156,349
Jun 9, 2026	12.90	13.05	12.58	12.78	12.49	-	192,309
Jun 8, 2026	12.81	12.95	12.77	12.78	12.49	-	187,531
Jun 5, 2026	13.10	13.18	12.72	12.78	12.49	-3.47%	270,360
Jun 4, 2026	13.12	13.30	13.05	13.24	12.94	-	133,803