NASDAQ:CHY
Calamos Convertible and High Income Fund Stock Price (Quote)
$11.18
+0.0400 (+0.359%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $11.67 | Friday, 3rd May 2024 CHY stock ended at $11.18. This is 0.359% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.762% from a day low at $11.16 to a day high of $11.25. |
| 90 days | $10.77 | $12.16 | |
| 52 weeks | $9.97 | $12.16 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $16.98 | $17.03 | $16.89 | $16.96 | 116 285 |
| Nov 04, 2021 | $16.86 | $16.94 | $16.82 | $16.93 | 86 036 |
| Nov 03, 2021 | $16.81 | $16.84 | $16.76 | $16.81 | 80 057 |
| Nov 02, 2021 | $16.75 | $16.95 | $16.68 | $16.80 | 158 169 |
| Nov 01, 2021 | $16.60 | $16.73 | $16.60 | $16.71 | 68 135 |
| Oct 29, 2021 | $16.53 | $16.65 | $16.44 | $16.61 | 122 363 |
| Oct 28, 2021 | $16.50 | $16.60 | $16.45 | $16.52 | 126 092 |
| Oct 27, 2021 | $16.51 | $16.54 | $16.46 | $16.48 | 81 591 |
| Oct 26, 2021 | $16.51 | $16.60 | $16.48 | $16.51 | 103 057 |
| Oct 25, 2021 | $16.47 | $16.51 | $16.36 | $16.46 | 71 264 |
| Oct 22, 2021 | $16.48 | $16.50 | $16.42 | $16.47 | 61 835 |
| Oct 21, 2021 | $16.43 | $16.54 | $16.41 | $16.52 | 85 114 |
| Oct 20, 2021 | $16.43 | $16.52 | $16.30 | $16.48 | 173 656 |
| Oct 19, 2021 | $16.23 | $16.40 | $16.23 | $16.40 | 77 626 |
| Oct 18, 2021 | $16.10 | $16.23 | $16.04 | $16.19 | 98 772 |
| Oct 15, 2021 | $16.09 | $16.14 | $16.03 | $16.10 | 64 515 |
| Oct 14, 2021 | $15.92 | $16.08 | $15.90 | $16.00 | 66 002 |
| Oct 13, 2021 | $15.91 | $15.99 | $15.84 | $15.86 | 104 418 |
| Oct 12, 2021 | $16.00 | $16.00 | $15.83 | $15.85 | 103 632 |
| Oct 11, 2021 | $16.02 | $16.18 | $15.86 | $15.93 | 80 176 |
| Oct 08, 2021 | $16.15 | $16.18 | $16.04 | $16.06 | 78 264 |
| Oct 07, 2021 | $16.23 | $16.28 | $16.12 | $16.17 | 131 080 |
| Oct 06, 2021 | $15.69 | $16.11 | $15.67 | $16.11 | 206 163 |
| Oct 05, 2021 | $15.57 | $15.88 | $15.51 | $15.69 | 135 233 |
| Oct 04, 2021 | $15.69 | $15.78 | $15.34 | $15.50 | 196 749 |
