GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT