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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $10.48 | $10.53 | $10.40 | $10.41 | 226 552 |
| Nov 22, 2016 | $10.39 | $10.53 | $10.39 | $10.51 | 296 058 |
| Nov 21, 2016 | $10.36 | $10.49 | $10.35 | $10.46 | 151 969 |
| Nov 18, 2016 | $10.36 | $10.39 | $10.31 | $10.38 | 102 472 |
| Nov 17, 2016 | $10.41 | $10.42 | $10.32 | $10.39 | 168 679 |
| Nov 16, 2016 | $10.15 | $10.43 | $10.15 | $10.43 | 317 857 |
| Nov 15, 2016 | $10.04 | $10.20 | $9.98 | $10.19 | 197 575 |
| Nov 14, 2016 | $10.01 | $10.05 | $9.91 | $10.04 | 333 760 |
| Nov 11, 2016 | $10.10 | $10.10 | $9.95 | $10.02 | 443 179 |
| Nov 10, 2016 | $10.25 | $10.27 | $10.00 | $10.05 | 199 791 |
| Nov 09, 2016 | $10.01 | $10.21 | $10.00 | $10.15 | 231 220 |
| Nov 08, 2016 | $10.13 | $10.19 | $10.06 | $10.12 | 222 468 |
| Nov 07, 2016 | $10.14 | $10.21 | $10.08 | $10.18 | 246 400 |
| Nov 04, 2016 | $10.09 | $10.18 | $10.05 | $9.97 | 155 500 |
| Nov 03, 2016 | $10.21 | $10.31 | $10.08 | $10.01 | 175 000 |
| Nov 02, 2016 | $10.39 | $10.39 | $10.18 | $10.14 | 260 500 |
| Nov 01, 2016 | $10.51 | $10.53 | $10.33 | $10.29 | 158 100 |
| Oct 31, 2016 | $10.54 | $10.56 | $10.43 | $10.37 | 165 900 |
| Oct 28, 2016 | $10.61 | $10.75 | $10.50 | $10.40 | 128 500 |
| Oct 27, 2016 | $10.76 | $10.83 | $10.58 | $10.47 | 180 100 |
| Oct 26, 2016 | $10.79 | $10.82 | $10.71 | $10.61 | 219 100 |
| Oct 25, 2016 | $10.81 | $10.84 | $10.75 | $10.65 | 186 500 |
| Oct 24, 2016 | $10.87 | $10.95 | $10.81 | $10.71 | 132 300 |
| Oct 21, 2016 | $10.80 | $10.86 | $10.76 | $10.69 | 135 800 |
| Oct 20, 2016 | $10.85 | $10.88 | $10.76 | $10.70 | 94 100 |
