NASDAQ:CHY
Calamos Convertible and High Income Fund Stock Price (Quote)
$11.23
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CHY stock ended at $11.23. During the day the stock fluctuated 0.85% from a day low at $11.20 to a day high of $11.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 18, 2020 | $11.12 | $11.24 | $11.12 | $11.22 | 96 366 |
| Jun 17, 2020 | $11.17 | $11.28 | $11.10 | $11.17 | 120 596 |
| Jun 16, 2020 | $11.18 | $11.44 | $10.99 | $11.07 | 260 966 |
| Jun 15, 2020 | $10.65 | $10.99 | $10.55 | $10.93 | 233 498 |
| Jun 12, 2020 | $11.02 | $11.11 | $10.73 | $10.84 | 251 113 |
| Jun 11, 2020 | $11.16 | $11.18 | $10.72 | $10.80 | 433 089 |
| Jun 10, 2020 | $11.49 | $11.58 | $11.43 | $11.52 | 227 763 |
| Jun 09, 2020 | $11.53 | $11.54 | $11.40 | $11.48 | 307 297 |
| Jun 08, 2020 | $11.46 | $11.56 | $11.45 | $11.52 | 203 768 |
| Jun 05, 2020 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| Jun 04, 2020 | $11.45 | $11.45 | $11.16 | $11.22 | 420 752 |
| Jun 03, 2020 | $11.14 | $11.49 | $11.13 | $11.47 | 418 747 |
| Jun 02, 2020 | $11.00 | $11.08 | $10.92 | $11.06 | 186 702 |
| Jun 01, 2020 | $10.72 | $10.93 | $10.67 | $10.93 | 223 968 |
| May 29, 2020 | $10.62 | $10.72 | $10.57 | $10.71 | 163 878 |
| May 28, 2020 | $10.59 | $10.71 | $10.55 | $10.61 | 195 629 |
| May 27, 2020 | $10.49 | $10.59 | $10.25 | $10.57 | 315 817 |
| May 26, 2020 | $10.49 | $10.51 | $10.35 | $10.43 | 498 617 |
| May 22, 2020 | $10.19 | $10.24 | $10.15 | $10.24 | 259 641 |
| May 21, 2020 | $10.01 | $10.13 | $10.00 | $10.10 | 245 607 |
| May 20, 2020 | $10.00 | $10.09 | $10.00 | $10.03 | 343 804 |
| May 19, 2020 | $9.88 | $10.09 | $9.87 | $9.88 | 259 143 |
| May 18, 2020 | $9.96 | $10.01 | $9.89 | $9.92 | 212 208 |
