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 |
| Oct 19, 2016 | $10.79 | $10.90 | $10.73 | $10.71 | 125 200 |
| Oct 18, 2016 | $10.86 | $10.86 | $10.70 | $10.63 | 168 200 |
| Oct 17, 2016 | $10.89 | $10.95 | $10.75 | $10.65 | 241 600 |
| Oct 14, 2016 | $10.94 | $10.99 | $10.88 | $10.77 | 192 000 |
| Oct 13, 2016 | $10.85 | $10.93 | $10.75 | $10.76 | 187 900 |
| Oct 12, 2016 | $10.87 | $10.94 | $10.81 | $10.82 | 160 400 |
| Oct 11, 2016 | $10.87 | $10.96 | $10.75 | $10.81 | 264 200 |
| Oct 10, 2016 | $10.86 | $10.95 | $10.84 | $10.79 | 193 300 |
| Oct 07, 2016 | $10.94 | $10.99 | $10.82 | $10.73 | 198 100 |
| Oct 06, 2016 | $11.09 | $11.09 | $10.91 | $10.84 | 253 800 |
| Oct 05, 2016 | $11.13 | $11.33 | $11.07 | $11.01 | 432 000 |
| Oct 04, 2016 | $11.00 | $11.15 | $10.98 | $10.88 | 302 600 |
| Oct 03, 2016 | $11.00 | $11.07 | $10.94 | $10.80 | 222 900 |
| Sep 30, 2016 | $10.98 | $11.09 | $10.94 | $10.80 | 222 200 |
| Sep 29, 2016 | $11.17 | $11.21 | $10.96 | $10.76 | 214 500 |
| Sep 28, 2016 | $11.09 | $11.21 | $11.06 | $11.00 | 102 200 |
| Sep 27, 2016 | $10.98 | $11.11 | $10.96 | $10.88 | 152 500 |
| Sep 26, 2016 | $11.07 | $11.08 | $10.94 | $10.73 | 167 400 |
| Sep 23, 2016 | $11.18 | $11.19 | $11.07 | $10.89 | 185 700 |
| Sep 22, 2016 | $11.15 | $11.23 | $11.11 | $10.97 | 125 600 |
| Sep 21, 2016 | $11.05 | $11.11 | $10.97 | $10.87 | 140 900 |
| Sep 20, 2016 | $11.07 | $11.11 | $11.02 | $10.82 | 111 100 |
| Sep 19, 2016 | $11.09 | $11.14 | $11.01 | $10.84 | 135 700 |
| Sep 16, 2016 | $10.93 | $11.07 | $10.92 | $10.86 | 196 400 |
| Sep 15, 2016 | $11.00 | $11.09 | $10.93 | $10.74 | 303 700 |
