NASDAQ:CHY
Calamos Convertible and High Income Fund Stock Price (Quote)
$11.14
-0.0100 (-0.0897%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $11.58 | Friday, 10th May 2024 CHY stock ended at $11.14. This is 0.0897% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.07% from a day low at $11.08 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 |
| Dec 16, 2022 | $11.33 | $11.37 | $11.15 | $11.32 | 151 237 |
| Dec 15, 2022 | $11.50 | $11.50 | $11.34 | $11.41 | 171 637 |
| Dec 14, 2022 | $11.59 | $11.64 | $11.45 | $11.51 | 144 731 |
| Dec 13, 2022 | $11.78 | $11.78 | $11.54 | $11.58 | 144 129 |
| Dec 12, 2022 | $11.65 | $11.77 | $11.52 | $11.54 | 134 667 |
| Dec 09, 2022 | $11.55 | $11.71 | $11.55 | $11.57 | 79 320 |
| Dec 08, 2022 | $11.73 | $11.90 | $11.65 | $11.73 | 161 772 |
| Dec 07, 2022 | $11.50 | $11.82 | $11.44 | $11.68 | 152 351 |
| Dec 06, 2022 | $11.63 | $11.66 | $11.48 | $11.51 | 139 000 |
| Dec 05, 2022 | $11.65 | $11.70 | $11.50 | $11.52 | 138 181 |
| Dec 02, 2022 | $11.71 | $11.78 | $11.35 | $11.63 | 214 581 |
| Dec 01, 2022 | $11.75 | $11.96 | $11.74 | $11.79 | 197 967 |
| Nov 30, 2022 | $11.56 | $11.74 | $11.42 | $11.71 | 153 395 |
| Nov 29, 2022 | $11.65 | $11.65 | $11.44 | $11.51 | 172 717 |
| Nov 28, 2022 | $11.60 | $11.69 | $11.50 | $11.60 | 172 413 |
| Nov 25, 2022 | $11.80 | $11.80 | $11.67 | $11.68 | 89 146 |
| Nov 23, 2022 | $11.73 | $11.83 | $11.72 | $11.80 | 106 954 |
| Nov 22, 2022 | $11.69 | $11.77 | $11.61 | $11.77 | 154 255 |
| Nov 21, 2022 | $11.82 | $11.82 | $11.63 | $11.64 | 116 612 |
| Nov 18, 2022 | $11.90 | $11.90 | $11.66 | $11.78 | 198 283 |
| Nov 17, 2022 | $11.75 | $11.82 | $11.57 | $11.74 | 150 928 |
| Nov 16, 2022 | $11.78 | $11.84 | $11.67 | $11.76 | 93 137 |
| Nov 15, 2022 | $11.74 | $11.86 | $11.60 | $11.86 | 196 141 |
| Nov 14, 2022 | $11.54 | $11.70 | $11.54 | $11.62 | 113 485 |
| Nov 11, 2022 | $11.69 | $11.69 | $11.55 | $11.57 | 122 347 |
