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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $9.58 | $9.75 | $9.54 | $9.75 | 85 598 |
| May 14, 2020 | $9.49 | $9.73 | $9.46 | $9.72 | 166 141 |
| May 13, 2020 | $9.85 | $9.89 | $9.55 | $9.75 | 245 644 |
| May 12, 2020 | $9.99 | $10.08 | $9.86 | $9.88 | 171 516 |
| May 11, 2020 | $10.05 | $10.19 | $10.01 | $10.10 | 200 653 |
| May 08, 2020 | $9.90 | $10.08 | $9.90 | $10.08 | 99 181 |
| May 07, 2020 | $9.74 | $9.94 | $9.74 | $9.83 | 165 161 |
| May 06, 2020 | $9.75 | $9.78 | $9.67 | $9.74 | 135 033 |
| May 05, 2020 | $9.48 | $9.73 | $9.48 | $9.66 | 140 989 |
| May 04, 2020 | $9.33 | $9.46 | $9.11 | $9.43 | 282 103 |
| May 01, 2020 | $9.69 | $9.76 | $9.41 | $9.44 | 255 294 |
| Apr 30, 2020 | $10.07 | $10.10 | $9.78 | $9.84 | 323 929 |
| Apr 29, 2020 | $10.17 | $10.24 | $10.06 | $10.06 | 291 218 |
| Apr 28, 2020 | $10.17 | $10.17 | $10.00 | $10.07 | 188 224 |
| Apr 27, 2020 | $9.97 | $10.14 | $9.93 | $10.08 | 181 922 |
| Apr 24, 2020 | $9.91 | $9.97 | $9.81 | $9.89 | 208 417 |
| Apr 23, 2020 | $9.89 | $9.98 | $9.81 | $9.84 | 169 790 |
| Apr 22, 2020 | $9.89 | $10.03 | $9.84 | $9.92 | 167 248 |
| Apr 21, 2020 | $9.91 | $10.00 | $9.73 | $9.85 | 422 805 |
| Apr 20, 2020 | $9.87 | $10.04 | $9.83 | $9.97 | 363 275 |
| Apr 17, 2020 | $9.74 | $9.90 | $9.67 | $9.88 | 451 309 |
| Apr 16, 2020 | $9.70 | $9.75 | $9.49 | $9.61 | 354 208 |
| Apr 15, 2020 | $9.84 | $9.84 | $9.50 | $9.61 | 263 882 |
| Apr 14, 2020 | $9.74 | $9.91 | $9.68 | $9.71 | 302 968 |
| Apr 13, 2020 | $10.02 | $10.20 | $9.49 | $9.69 | 383 347 |
