NASDAQ:CHY
$12.38
(
1.14%
)
Friday, 27th Jan 2023
Calamos Convertible and High Income Fund Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.47 | $12.42 | Friday, 27th Jan 2023 CHY stock ended at $12.38. This is 1.14% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.62% from a day low at $12.22 to a day high of $12.42. |
| 90 days | $10.47 | $12.42 | |
| 52 weeks | $10.07 | $15.31 |
Historical Calamos Convertible and High Income Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $12.24 | $12.42 | $12.22 | $12.38 | 108 662 |
| 2023-01-26 | $12.29 | $12.37 | $12.20 | $12.24 | 121 961 |
| 2023-01-25 | $12.24 | $12.33 | $12.08 | $12.28 | 97 537 |
| 2023-01-24 | $12.30 | $12.34 | $12.20 | $12.31 | 126 946 |
| 2023-01-23 | $12.14 | $12.32 | $12.13 | $12.30 | 346 769 |
| 2023-01-20 | $11.98 | $12.12 | $11.95 | $12.12 | 118 200 |
| 2023-01-19 | $11.99 | $12.01 | $11.85 | $11.95 | 141 872 |
| 2023-01-18 | $12.19 | $12.23 | $11.98 | $12.00 | 162 306 |
| 2023-01-17 | $11.98 | $12.21 | $11.98 | $12.08 | 195 844 |
| 2023-01-13 | $11.81 | $11.99 | $11.77 | $11.96 | 263 873 |
| 2023-01-12 | $11.61 | $11.80 | $11.51 | $11.80 | 152 600 |
| 2023-01-11 | $11.65 | $11.81 | $11.52 | $11.60 | 128 313 |
| 2023-01-10 | $11.45 | $11.59 | $11.35 | $11.59 | 163 400 |
| 2023-01-09 | $11.19 | $11.49 | $11.11 | $11.41 | 213 600 |
| 2023-01-06 | $10.91 | $11.19 | $10.89 | $11.13 | 133 000 |
| 2023-01-05 | $10.83 | $10.95 | $10.75 | $10.85 | 105 706 |
| 2023-01-04 | $10.94 | $10.95 | $10.80 | $10.84 | 158 627 |
| 2023-01-03 | $10.90 | $11.00 | $10.56 | $10.77 | 202 210 |
| 2022-12-30 | $10.74 | $10.82 | $10.47 | $10.55 | 311 377 |
| 2022-12-29 | $10.57 | $10.83 | $10.57 | $10.74 | 182 901 |
| 2022-12-28 | $11.09 | $11.22 | $10.50 | $10.59 | 492 994 |
| 2022-12-27 | $11.17 | $11.17 | $11.00 | $11.08 | 89 307 |
| 2022-12-23 | $11.13 | $11.22 | $11.05 | $11.19 | 106 971 |
| 2022-12-22 | $11.32 | $11.32 | $11.06 | $11.19 | 118 291 |
| 2022-12-21 | $11.27 | $11.36 | $11.24 | $11.28 | 130 643 |
| 2022-12-20 | $11.22 | $11.28 | $11.12 | $11.22 | 115 271 |
| 2022-12-19 | $11.36 | $11.36 | $11.15 | $11.22 | 202 939 |
| 2022-12-16 | $11.33 | $11.37 | $11.15 | $11.32 | 151 237 |
| 2022-12-15 | $11.50 | $11.50 | $11.34 | $11.41 | 171 637 |
| 2022-12-14 | $11.59 | $11.64 | $11.45 | $11.51 | 144 731 |
| 2022-12-13 | $11.78 | $11.78 | $11.54 | $11.58 | 144 129 |
| 2022-12-12 | $11.65 | $11.77 | $11.52 | $11.54 | 134 667 |
| 2022-12-09 | $11.55 | $11.71 | $11.55 | $11.57 | 79 320 |
| 2022-12-08 | $11.73 | $11.90 | $11.65 | $11.73 | 161 772 |
| 2022-12-07 | $11.50 | $11.82 | $11.44 | $11.68 | 152 351 |
| 2022-12-06 | $11.63 | $11.66 | $11.48 | $11.51 | 139 000 |
| 2022-12-05 | $11.65 | $11.70 | $11.50 | $11.52 | 138 181 |
| 2022-12-02 | $11.71 | $11.78 | $11.35 | $11.63 | 214 581 |
| 2022-12-01 | $11.75 | $11.96 | $11.74 | $11.79 | 197 967 |
| 2022-11-30 | $11.56 | $11.74 | $11.42 | $11.71 | 153 395 |
| 2022-11-29 | $11.65 | $11.65 | $11.44 | $11.51 | 172 717 |
| 2022-11-28 | $11.60 | $11.69 | $11.50 | $11.60 | 172 413 |
| 2022-11-25 | $11.80 | $11.80 | $11.67 | $11.68 | 89 146 |
| 2022-11-23 | $11.73 | $11.83 | $11.72 | $11.80 | 106 954 |
| 2022-11-22 | $11.69 | $11.77 | $11.61 | $11.77 | 154 255 |
| 2022-11-21 | $11.82 | $11.82 | $11.63 | $11.64 | 116 612 |
| 2022-11-18 | $11.90 | $11.90 | $11.66 | $11.78 | 198 283 |
| 2022-11-17 | $11.75 | $11.82 | $11.57 | $11.74 | 150 928 |
| 2022-11-16 | $11.78 | $11.84 | $11.67 | $11.76 | 93 137 |
| 2022-11-15 | $11.74 | $11.86 | $11.60 | $11.86 | 196 141 |
About Calamos Convertible and High Income Fund
Calamos Convertible and High Income Fund is a closed ended fixed income mutual fund launched by Calamos Investments LLC. It is managed by Calamos Advisors LLC. The fund invests in the fixed income markets of the United States. It primarily invests in a diversified portfolio of convertible securities and high yield corporate bonds rated Ba or lower by Moody's or BB or lower by Standard & Poor's. The fund employs both fundamental and quantitative a... CHY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
