NASDAQ:CHY
Calamos Convertible and High Income Fund Stock Price (Quote)
$11.15
-0.0800 (-0.712%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CHY stock ended at $11.15. This is 0.712% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.81% from a day low at $11.14 to a day high of $11.23. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $10.50 | $10.55 | $10.41 | $10.55 | 663 481 |
| Dec 29, 2016 | $10.53 | $10.57 | $10.49 | $10.54 | 370 336 |
| Dec 28, 2016 | $10.65 | $10.66 | $10.51 | $10.54 | 247 546 |
| Dec 27, 2016 | $10.66 | $10.75 | $10.61 | $10.73 | 312 309 |
| Dec 23, 2016 | $10.65 | $10.68 | $10.60 | $10.68 | 242 310 |
| Dec 22, 2016 | $10.63 | $10.65 | $10.58 | $10.63 | 422 335 |
| Dec 21, 2016 | $10.62 | $10.64 | $10.56 | $10.61 | 314 080 |
| Dec 20, 2016 | $10.72 | $10.73 | $10.56 | $10.60 | 527 862 |
| Dec 19, 2016 | $10.72 | $10.73 | $10.66 | $10.70 | 224 413 |
| Dec 16, 2016 | $10.69 | $10.72 | $10.63 | $10.70 | 307 595 |
| Dec 15, 2016 | $10.63 | $10.69 | $10.59 | $10.69 | 334 464 |
| Dec 14, 2016 | $10.55 | $10.65 | $10.55 | $10.59 | 324 372 |
| Dec 13, 2016 | $10.45 | $10.62 | $10.43 | $10.58 | 386 143 |
| Dec 12, 2016 | $10.49 | $10.59 | $10.39 | $10.45 | 436 386 |
| Dec 09, 2016 | $10.41 | $10.50 | $10.38 | $10.48 | 251 048 |
| Dec 08, 2016 | $10.41 | $10.41 | $10.35 | $10.39 | 323 479 |
| Dec 07, 2016 | $10.44 | $10.49 | $10.36 | $10.47 | 272 428 |
| Dec 06, 2016 | $10.36 | $10.44 | $10.36 | $10.44 | 253 039 |
| Dec 05, 2016 | $10.28 | $10.36 | $10.28 | $10.35 | 269 409 |
| Dec 02, 2016 | $10.30 | $10.31 | $10.23 | $10.27 | 225 122 |
| Dec 01, 2016 | $10.37 | $10.40 | $10.30 | $10.31 | 195 132 |
| Nov 30, 2016 | $10.42 | $10.47 | $10.40 | $10.42 | 277 165 |
| Nov 29, 2016 | $10.39 | $10.47 | $10.37 | $10.44 | 215 586 |
| Nov 28, 2016 | $10.41 | $10.46 | $10.38 | $10.43 | 156 819 |
| Nov 25, 2016 | $10.44 | $10.49 | $10.35 | $10.40 | 148 000 |
