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 |
| Jul 24, 2020 | $11.47 | $11.48 | $11.33 | $11.42 | 96 906 |
| Jul 23, 2020 | $11.64 | $11.71 | $11.44 | $11.47 | 223 502 |
| Jul 22, 2020 | $11.64 | $11.70 | $11.60 | $11.65 | 123 300 |
| Jul 21, 2020 | $11.67 | $11.75 | $11.64 | $11.64 | 206 000 |
| Jul 20, 2020 | $11.56 | $11.64 | $11.53 | $11.63 | 239 800 |
| Jul 17, 2020 | $11.43 | $11.53 | $11.38 | $11.53 | 124 900 |
| Jul 16, 2020 | $11.41 | $11.48 | $11.33 | $11.46 | 111 400 |
| Jul 15, 2020 | $11.37 | $11.49 | $11.37 | $11.44 | 187 400 |
| Jul 14, 2020 | $11.31 | $11.37 | $11.14 | $11.34 | 196 000 |
| Jul 13, 2020 | $11.58 | $11.71 | $11.34 | $11.38 | 258 100 |
| Jul 10, 2020 | $11.40 | $11.52 | $11.34 | $11.51 | 365 700 |
| Jul 09, 2020 | $11.37 | $11.47 | $11.30 | $11.45 | 265 600 |
| Jul 08, 2020 | $11.51 | $11.63 | $11.34 | $11.34 | 1 222 800 |
| Jul 07, 2020 | $11.38 | $11.55 | $11.38 | $11.48 | 232 300 |
| Jul 06, 2020 | $11.54 | $11.69 | $11.37 | $11.39 | 1 125 700 |
| Jul 02, 2020 | $11.43 | $11.56 | $11.43 | $11.51 | 170 604 |
| Jul 01, 2020 | $11.34 | $11.41 | $11.33 | $11.36 | 182 708 |
| Jun 30, 2020 | $11.11 | $11.36 | $11.11 | $11.34 | 116 766 |
| Jun 29, 2020 | $11.04 | $11.15 | $11.00 | $11.13 | 189 124 |
| Jun 26, 2020 | $11.18 | $11.24 | $11.07 | $11.09 | 171 839 |
| Jun 25, 2020 | $11.08 | $11.24 | $11.01 | $11.21 | 285 439 |
| Jun 24, 2020 | $11.34 | $11.34 | $11.01 | $11.08 | 216 799 |
| Jun 23, 2020 | $11.30 | $11.40 | $11.30 | $11.32 | 158 524 |
| Jun 22, 2020 | $11.22 | $11.35 | $11.20 | $11.25 | 174 726 |
| Jun 19, 2020 | $11.33 | $11.41 | $11.22 | $11.22 | 280 980 |
