NASDAQ:CHY
Calamos Convertible and High Income Fund Stock Price (Quote)
$11.15
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $11.67 | Thursday, 9th May 2024 CHY stock ended at $11.15. During the day the stock fluctuated 0.81% from a day low at $11.11 to a day high of $11.20. |
| 90 days | $10.77 | $12.16 | |
| 52 weeks | $9.97 | $12.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $12.30 | $12.34 | $12.20 | $12.31 | 126 946 |
| Jan 23, 2023 | $12.14 | $12.32 | $12.13 | $12.30 | 346 769 |
| Jan 20, 2023 | $11.98 | $12.12 | $11.95 | $12.12 | 118 200 |
| Jan 19, 2023 | $11.99 | $12.01 | $11.85 | $11.95 | 141 872 |
| Jan 18, 2023 | $12.19 | $12.23 | $11.98 | $12.00 | 162 306 |
| Jan 17, 2023 | $11.98 | $12.21 | $11.98 | $12.08 | 195 844 |
| Jan 13, 2023 | $11.81 | $11.99 | $11.77 | $11.96 | 263 873 |
| Jan 12, 2023 | $11.61 | $11.80 | $11.51 | $11.80 | 152 600 |
| Jan 11, 2023 | $11.65 | $11.81 | $11.52 | $11.60 | 128 313 |
| Jan 10, 2023 | $11.45 | $11.59 | $11.35 | $11.59 | 163 400 |
| Jan 09, 2023 | $11.19 | $11.49 | $11.11 | $11.41 | 213 600 |
| Jan 06, 2023 | $10.91 | $11.19 | $10.89 | $11.13 | 133 000 |
| Jan 05, 2023 | $10.83 | $10.95 | $10.75 | $10.85 | 105 706 |
| Jan 04, 2023 | $10.94 | $10.95 | $10.80 | $10.84 | 158 627 |
| Jan 03, 2023 | $10.90 | $11.00 | $10.56 | $10.77 | 202 210 |
| Dec 30, 2022 | $10.74 | $10.82 | $10.47 | $10.55 | 311 377 |
| Dec 29, 2022 | $10.57 | $10.83 | $10.57 | $10.74 | 182 901 |
| Dec 28, 2022 | $11.09 | $11.22 | $10.50 | $10.59 | 492 994 |
| Dec 27, 2022 | $11.17 | $11.17 | $11.00 | $11.08 | 89 307 |
| Dec 23, 2022 | $11.13 | $11.22 | $11.05 | $11.19 | 106 971 |
| Dec 22, 2022 | $11.32 | $11.32 | $11.06 | $11.19 | 118 291 |
| Dec 21, 2022 | $11.27 | $11.36 | $11.24 | $11.28 | 130 643 |
| Dec 20, 2022 | $11.22 | $11.28 | $11.12 | $11.22 | 115 271 |
| Dec 19, 2022 | $11.36 | $11.36 | $11.15 | $11.22 | 202 939 |
| Dec 16, 2022 | $11.33 | $11.37 | $11.15 | $11.32 | 151 237 |
