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 |
| Nov 10, 2022 | $11.33 | $11.61 | $11.16 | $11.59 | 208 875 |
| Nov 09, 2022 | $11.24 | $11.24 | $11.02 | $11.20 | 180 747 |
| Nov 08, 2022 | $11.16 | $11.29 | $11.07 | $11.15 | 145 318 |
| Nov 07, 2022 | $11.06 | $11.15 | $10.97 | $11.09 | 121 129 |
| Nov 04, 2022 | $10.88 | $11.05 | $10.83 | $11.03 | 95 096 |
| Nov 03, 2022 | $10.86 | $10.94 | $10.76 | $10.77 | 141 513 |
| Nov 02, 2022 | $11.12 | $11.16 | $10.86 | $10.94 | 119 110 |
| Nov 01, 2022 | $11.24 | $11.24 | $10.97 | $11.00 | 176 044 |
| Oct 31, 2022 | $11.03 | $11.08 | $10.93 | $11.00 | 116 397 |
| Oct 28, 2022 | $10.83 | $11.12 | $10.83 | $11.02 | 176 411 |
| Oct 27, 2022 | $10.87 | $10.99 | $10.77 | $10.90 | 124 606 |
| Oct 26, 2022 | $10.66 | $10.96 | $10.66 | $10.86 | 155 105 |
| Oct 25, 2022 | $10.48 | $10.74 | $10.48 | $10.69 | 143 975 |
| Oct 24, 2022 | $10.37 | $10.53 | $10.34 | $10.44 | 140 308 |
| Oct 21, 2022 | $10.37 | $10.44 | $10.22 | $10.37 | 135 057 |
| Oct 20, 2022 | $10.37 | $10.52 | $10.25 | $10.31 | 203 232 |
| Oct 19, 2022 | $10.32 | $10.43 | $10.20 | $10.28 | 133 684 |
| Oct 18, 2022 | $10.45 | $10.45 | $10.22 | $10.34 | 205 280 |
| Oct 17, 2022 | $10.31 | $10.41 | $10.22 | $10.23 | 157 692 |
| Oct 14, 2022 | $10.61 | $10.62 | $10.20 | $10.24 | 137 049 |
| Oct 13, 2022 | $10.24 | $10.71 | $10.17 | $10.47 | 188 744 |
| Oct 12, 2022 | $10.55 | $10.58 | $10.40 | $10.52 | 67 816 |
| Oct 11, 2022 | $10.71 | $10.76 | $10.50 | $10.58 | 120 046 |
| Oct 10, 2022 | $10.79 | $10.81 | $10.61 | $10.73 | 100 744 |
| Oct 07, 2022 | $11.00 | $11.03 | $10.82 | $10.83 | 126 051 |
