Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
11.41
-0.14 (-1.21%)
At close: Oct 15, 2026, 4:00 PM EDT
11.44
+0.03 (0.26%)
After-hours: Oct 15, 2026, 7:30 PM EDT
CHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.44 | 11.50 | 11.25 | 11.41 | 11.41 | -1.21% | 280,802 |
| Oct 14, 2026 | 11.69 | 11.90 | 11.39 | 11.55 | 11.55 | -2.12% | 287,869 |
| Oct 13, 2026 | 12.13 | 12.13 | 11.82 | 11.90 | 11.80 | -2.14% | 246,928 |
| Oct 12, 2026 | 12.20 | 12.31 | 12.09 | 12.16 | 12.06 | -0.49% | 193,659 |
| Oct 9, 2026 | 11.92 | 12.27 | 11.92 | 12.22 | 12.12 | 2.69% | 387,243 |
| Oct 8, 2026 | 12.04 | 12.04 | 11.80 | 11.90 | 11.80 | -0.54% | 298,222 |
| Oct 7, 2026 | 12.02 | 12.09 | 11.87 | 11.97 | 11.86 | 0.04% | 194,364 |
| Oct 6, 2026 | 11.82 | 11.98 | 11.75 | 11.96 | 11.86 | 2.57% | 295,534 |
| Oct 5, 2026 | 11.78 | 11.86 | 11.60 | 11.66 | 11.56 | -0.51% | 181,315 |
| Oct 2, 2026 | 11.69 | 11.78 | 11.61 | 11.72 | 11.62 | 0.95% | 172,112 |
| Oct 1, 2026 | 11.71 | 11.77 | 11.50 | 11.61 | 11.51 | -0.85% | 214,264 |
| Sep 30, 2026 | 11.72 | 11.84 | 11.63 | 11.71 | 11.61 | 0.17% | 186,986 |
| Sep 29, 2026 | 11.68 | 11.70 | 11.52 | 11.69 | 11.59 | 0.69% | 230,776 |
| Sep 28, 2026 | 11.93 | 11.93 | 11.56 | 11.61 | 11.51 | -2.76% | 246,895 |
| Sep 25, 2026 | 12.37 | 12.43 | 11.68 | 11.94 | 11.84 | -2.93% | 487,346 |
| Sep 24, 2026 | 12.45 | 12.50 | 12.16 | 12.30 | 12.20 | -0.81% | 166,428 |
| Sep 23, 2026 | 12.64 | 12.64 | 12.38 | 12.40 | 12.30 | -2.05% | 133,185 |
| Sep 22, 2026 | 12.65 | 12.80 | 12.64 | 12.66 | 12.55 | -0.08% | 137,534 |
| Sep 21, 2026 | 12.63 | 12.74 | 12.55 | 12.67 | 12.56 | 1.77% | 223,231 |
| Sep 18, 2026 | 12.47 | 12.59 | 12.25 | 12.45 | 12.35 | 0.24% | 152,712 |
| Sep 17, 2026 | 12.29 | 12.44 | 12.29 | 12.42 | 12.32 | 2.48% | 143,966 |
| Sep 16, 2026 | 12.19 | 12.25 | 12.03 | 12.12 | 12.02 | 0.83% | 141,291 |
| Sep 15, 2026 | 12.15 | 12.20 | 12.00 | 12.02 | 11.92 | -1.64% | 172,383 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.20 | 12.22 | 12.12 | -1.93% | 216,357 |
| Sep 11, 2026 | 12.72 | 12.75 | 12.53 | 12.56 | 12.36 | -0.04% | 126,249 |
| Sep 10, 2026 | 12.65 | 12.72 | 12.51 | 12.57 | 12.36 | -1.22% | 100,594 |
| Sep 9, 2026 | 12.86 | 12.94 | 12.69 | 12.72 | 12.51 | -1.09% | 143,752 |
| Sep 8, 2026 | 12.88 | 12.92 | 12.78 | 12.86 | 12.65 | 0.08% | 168,311 |
| Sep 4, 2026 | 12.78 | 12.85 | 12.71 | 12.85 | 12.64 | 1.02% | 72,039 |
| Sep 3, 2026 | 12.70 | 12.76 | 12.56 | 12.72 | 12.51 | 0.36% | 166,452 |
| Sep 2, 2026 | 12.76 | 12.76 | 12.63 | 12.68 | 12.47 | 0.04% | 99,037 |
| Sep 1, 2026 | 12.77 | 12.79 | 12.63 | 12.67 | 12.46 | -1.71% | 137,632 |
| Aug 31, 2026 | 13.04 | 13.04 | 12.79 | 12.89 | 12.68 | -1.07% | 206,195 |
| Aug 28, 2026 | 13.15 | 13.15 | 12.94 | 13.03 | 12.82 | -0.38% | 88,202 |
| Aug 27, 2026 | 13.11 | 13.21 | 12.99 | 13.08 | 12.87 | 0.54% | 87,778 |
| Aug 26, 2026 | 13.04 | 13.05 | 12.96 | 13.01 | 12.80 | 0.39% | 77,393 |
| Aug 25, 2026 | 12.96 | 13.01 | 12.91 | 12.96 | 12.75 | 0.47% | 92,082 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.69 | -1.00% | 97,672 |
| Aug 21, 2026 | 13.19 | 13.19 | 12.99 | 13.03 | 12.82 | -0.08% | 241,475 |
| Aug 20, 2026 | 13.13 | 13.20 | 12.90 | 13.04 | 12.83 | -0.80% | 143,913 |
| Aug 19, 2026 | 13.34 | 13.35 | 13.08 | 13.15 | 12.93 | -1.39% | 140,723 |
| Aug 18, 2026 | 13.40 | 13.40 | 13.27 | 13.33 | 13.11 | -0.82% | 155,534 |
| Aug 17, 2026 | 13.53 | 13.54 | 13.44 | 13.44 | 13.22 | -0.52% | 85,615 |
| Aug 14, 2026 | 13.44 | 13.53 | 13.44 | 13.51 | 13.29 | 0.75% | 169,243 |
| Aug 13, 2026 | 13.55 | 13.64 | 13.50 | 13.51 | 13.19 | -0.07% | 140,035 |
| Aug 12, 2026 | 13.38 | 13.55 | 13.38 | 13.52 | 13.20 | 1.43% | 103,895 |
| Aug 11, 2026 | 13.32 | 13.37 | 13.28 | 13.33 | 13.02 | 0.38% | 122,438 |
| Aug 10, 2026 | 13.18 | 13.33 | 13.13 | 13.28 | 12.97 | 1.07% | 188,791 |
| Aug 7, 2026 | 13.03 | 13.15 | 13.02 | 13.14 | 12.83 | 1.62% | 136,849 |
| Aug 6, 2026 | 12.87 | 12.98 | 12.82 | 12.93 | 12.63 | - | 124,935 |