Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
12.05
+0.05 (0.42%)
At close: Apr 16, 2026, 4:00 PM EDT
12.05
0.00 (-0.02%)
After-hours: Apr 16, 2026, 7:08 PM EDT
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.02 | 12.07 | 11.96 | 12.05 | 12.05 | 0.42% | 231,849 |
| 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 |
| Feb 25, 2026 | 12.07 | 12.12 | 12.05 | 12.06 | 11.85 | 0.75% | 160,231 |
| Feb 24, 2026 | 11.98 | 12.04 | 11.93 | 11.97 | 11.77 | 0.08% | 167,196 |
| Feb 23, 2026 | 12.05 | 12.08 | 11.91 | 11.96 | 11.76 | -0.42% | 297,532 |
| Feb 20, 2026 | 12.04 | 12.07 | 11.95 | 12.01 | 11.81 | 0.17% | 163,715 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.95 | 11.99 | 11.79 | -0.17% | 178,264 |
| Feb 18, 2026 | 12.07 | 12.11 | 11.96 | 12.01 | 11.81 | 0.25% | 188,066 |
| Feb 17, 2026 | 11.97 | 12.05 | 11.90 | 11.98 | 11.78 | -0.08% | 132,470 |
| Feb 13, 2026 | 11.92 | 12.02 | 11.82 | 11.99 | 11.79 | - | 202,393 |
| Feb 12, 2026 | 12.06 | 12.06 | 11.91 | 11.99 | 11.69 | -0.25% | 145,737 |
| Feb 11, 2026 | 12.01 | 12.07 | 11.95 | 12.02 | 11.72 | 0.33% | 182,946 |
| Feb 10, 2026 | 11.94 | 12.00 | 11.84 | 11.98 | 11.68 | 0.50% | 221,653 |
| Feb 9, 2026 | 11.78 | 11.93 | 11.74 | 11.92 | 11.62 | 1.62% | 243,232 |
| Feb 6, 2026 | 11.48 | 11.76 | 11.48 | 11.73 | 11.43 | 2.00% | 212,685 |
| Feb 5, 2026 | 11.57 | 11.60 | 11.42 | 11.50 | 11.21 | -0.86% | 249,521 |
| Feb 4, 2026 | 11.78 | 11.79 | 11.46 | 11.60 | 11.31 | -1.28% | 290,004 |