and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Calamos Convertible and High Income Fund Fund Price (Quote) NASDAQ:CHY
$11.26 ( 0.81% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.55 | $12.96 | Friday, 1st Jul 2022 CHY stock ended at $11.26. This is 0.81% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 1.71% from a day low at $11.11 to a day high of $11.30. |
| 90 days | $10.55 | $14.49 | |
| 52 weeks | $10.55 | $17.09 |
Historical Calamos Convertible and High Income Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $11.17 | $11.30 | $11.11 | $11.26 | 93 074 |
| 2022-06-30 | $11.15 | $11.30 | $11.11 | $11.17 | 212 006 |
| 2022-06-29 | $11.21 | $11.31 | $11.15 | $11.29 | 165 275 |
| 2022-06-28 | $11.42 | $11.44 | $11.18 | $11.21 | 129 387 |
| 2022-06-27 | $11.38 | $11.39 | $11.21 | $11.26 | 146 817 |
| 2022-06-24 | $11.19 | $11.36 | $11.09 | $11.24 | 153 883 |
| 2022-06-23 | $10.94 | $11.05 | $10.91 | $11.05 | 171 228 |
| 2022-06-22 | $10.84 | $11.14 | $10.56 | $10.93 | 131 325 |
| 2022-06-21 | $10.83 | $11.25 | $10.83 | $10.89 | 151 090 |
| 2022-06-17 | $10.93 | $10.98 | $10.68 | $10.76 | 243 535 |
| 2022-06-16 | $11.11 | $11.20 | $10.55 | $10.69 | 274 514 |
| 2022-06-15 | $11.25 | $11.47 | $11.24 | $11.27 | 346 653 |
| 2022-06-14 | $11.47 | $11.69 | $11.10 | $11.25 | 384 536 |
| 2022-06-13 | $12.15 | $12.19 | $11.48 | $11.52 | 344 937 |
| 2022-06-10 | $12.40 | $12.54 | $12.35 | $12.35 | 216 561 |
| 2022-06-09 | $12.62 | $12.96 | $12.62 | $12.62 | 247 684 |
| 2022-06-08 | $12.66 | $12.79 | $12.54 | $12.62 | 207 597 |
| 2022-06-07 | $12.50 | $12.63 | $12.50 | $12.57 | 176 187 |
| 2022-06-06 | $12.50 | $12.63 | $12.43 | $12.50 | 242 192 |
| 2022-06-03 | $12.29 | $12.49 | $12.21 | $12.42 | 182 402 |
| 2022-06-02 | $12.31 | $12.44 | $12.22 | $12.39 | 132 358 |
| 2022-06-01 | $12.42 | $12.53 | $12.15 | $12.31 | 173 024 |
| 2022-05-31 | $12.30 | $12.45 | $12.13 | $12.42 | 177 908 |
| 2022-05-27 | $11.85 | $12.31 | $11.85 | $12.25 | 200 706 |
| 2022-05-26 | $11.80 | $11.89 | $11.60 | $11.83 | 125 511 |
| 2022-05-25 | $11.58 | $11.67 | $11.52 | $11.63 | 176 030 |
| 2022-05-24 | $11.61 | $11.71 | $11.47 | $11.65 | 129 015 |
| 2022-05-23 | $11.53 | $11.74 | $11.53 | $11.63 | 158 185 |
| 2022-05-20 | $11.61 | $11.73 | $11.40 | $11.59 | 216 312 |
| 2022-05-19 | $11.37 | $11.62 | $11.37 | $11.46 | 177 300 |
| 2022-05-18 | $11.66 | $11.85 | $11.46 | $11.56 | 178 935 |
| 2022-05-17 | $11.57 | $11.74 | $11.35 | $11.73 | 192 143 |
| 2022-05-16 | $11.50 | $11.64 | $11.36 | $11.39 | 189 412 |
| 2022-05-13 | $11.52 | $11.63 | $11.25 | $11.50 | 156 542 |
| 2022-05-12 | $11.53 | $11.62 | $11.15 | $11.25 | 437 836 |
| 2022-05-11 | $11.83 | $11.92 | $11.71 | $11.79 | 283 220 |
| 2022-05-10 | $12.17 | $12.42 | $11.84 | $11.87 | 380 646 |
| 2022-05-09 | $12.69 | $12.84 | $12.07 | $12.11 | 293 011 |
| 2022-05-06 | $12.86 | $12.94 | $12.64 | $12.82 | 214 285 |
| 2022-05-05 | $13.09 | $13.14 | $12.83 | $12.93 | 198 828 |
| 2022-05-04 | $13.25 | $13.28 | $12.93 | $13.18 | 175 445 |
| 2022-05-03 | $13.11 | $13.22 | $13.04 | $13.12 | 173 565 |
| 2022-05-02 | $13.19 | $13.26 | $12.86 | $13.04 | 231 744 |
| 2022-04-29 | $13.15 | $13.30 | $13.10 | $13.14 | 149 231 |
| 2022-04-28 | $13.35 | $13.39 | $13.15 | $13.26 | 272 786 |
| 2022-04-27 | $13.39 | $13.45 | $13.12 | $13.18 | 205 333 |
| 2022-04-26 | $13.48 | $13.65 | $13.26 | $13.33 | 228 109 |
| 2022-04-25 | $13.41 | $13.60 | $13.39 | $13.50 | 188 401 |
| 2022-04-22 | $13.77 | $13.83 | $13.46 | $13.51 | 168 600 |
| 2022-04-21 | $14.00 | $14.11 | $13.75 | $13.84 | 238 200 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
