Calamos Convertible and High Income Fund Fund Price (Quote) NASDAQ:CHY

$16.14 ( -0.12% ) Tuesday, 22nd Jun 2021

Range	Low Price	High Price	Comment
30 days	$15.38	$16.20	Tuesday, 22nd Jun 2021 CHY stock ended at $16.14. This is 0.12% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 0.52% from a day low at $16.10 to a day high of $16.18.
90 days	$14.45	$16.20
52 weeks	$11.00	$16.20

Historical Calamos Convertible and High Income Fund prices

Date	Open	High	Low	Close	Volume
2021-06-22	$16.18	$16.18	$16.10	$16.14	102 831
2021-06-21	$16.10	$16.19	$16.04	$16.16	147 168
2021-06-18	$16.11	$16.17	$16.03	$16.08	217 734
2021-06-17	$16.12	$16.20	$16.04	$16.12	122 440
2021-06-16	$16.12	$16.14	$15.85	$16.13	171 558
2021-06-15	$16.13	$16.15	$15.99	$16.06	114 183
2021-06-14	$16.02	$16.14	$15.95	$16.14	115 393
2021-06-11	$15.90	$15.99	$15.74	$15.97	97 141
2021-06-10	$15.91	$15.95	$15.81	$15.91	163 251
2021-06-09	$15.87	$15.95	$15.80	$15.80	132 898
2021-06-08	$15.91	$15.97	$15.77	$15.87	177 598
2021-06-07	$15.90	$15.95	$15.75	$15.91	155 554
2021-06-04	$15.85	$15.98	$15.84	$15.90	165 302
2021-06-03	$15.81	$15.88	$15.73	$15.84	156 997
2021-06-02	$15.98	$15.98	$15.84	$15.95	162 362
2021-06-01	$15.92	$16.00	$15.90	$15.98	155 851
2021-05-28	$15.78	$15.94	$15.78	$15.85	147 792
2021-05-27	$15.66	$15.86	$15.64	$15.81	131 623
2021-05-26	$15.74	$15.85	$15.65	$15.65	193 375
2021-05-25	$15.74	$15.80	$15.65	$15.76	124 806
2021-05-24	$15.42	$15.74	$15.38	$15.68	176 629
2021-05-21	$15.40	$15.45	$15.27	$15.42	180 520
2021-05-20	$15.22	$15.32	$15.17	$15.28	181 584
2021-05-19	$15.24	$15.24	$14.97	$15.10	304 096
2021-05-18	$15.11	$15.43	$15.11	$15.35	182 430
2021-05-17	$15.14	$15.21	$15.02	$15.12	123 510
2021-05-14	$15.07	$15.22	$15.05	$15.17	122 464
2021-05-13	$15.18	$15.28	$14.87	$14.89	231 287
2021-05-12	$15.58	$15.58	$15.21	$15.23	209 251
2021-05-11	$15.57	$15.66	$15.40	$15.59	242 537
2021-05-10	$15.97	$15.99	$15.68	$15.68	228 823
2021-05-07	$15.79	$15.97	$15.77	$15.96	177 756
2021-05-06	$15.80	$15.80	$15.62	$15.68	148 694
2021-05-05	$15.77	$15.79	$15.62	$15.76	128 173
2021-05-04	$15.83	$15.83	$15.54	$15.73	203 878
2021-05-03	$15.83	$15.84	$15.70	$15.84	204 236
2021-04-30	$15.59	$15.76	$15.59	$15.68	126 185
2021-04-29	$16.08	$16.08	$15.57	$15.67	429 870
2021-04-28	$16.09	$16.18	$15.91	$15.92	444 819
2021-04-27	$16.10	$16.13	$15.99	$16.04	160 116
2021-04-26	$16.09	$16.14	$16.06	$16.08	186 480
2021-04-23	$15.97	$16.10	$15.96	$16.02	156 632
2021-04-22	$15.94	$16.10	$15.88	$15.91	233 444
2021-04-21	$15.68	$15.97	$15.60	$15.96	226 230
2021-04-20	$15.76	$15.90	$15.62	$15.73	217 575
2021-04-19	$15.83	$15.88	$15.68	$15.86	276 511
2021-04-16	$15.92	$15.92	$15.79	$15.82	168 137
2021-04-15	$15.93	$15.93	$15.79	$15.81	208 569
2021-04-14	$15.94	$15.98	$15.78	$15.81	191 093
2021-04-13	$15.87	$15.94	$15.79	$15.89	264 166

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!