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 | $10.77 | $11.67 | 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 | $10.77 | $12.16 | |
| 52 weeks | $9.97 | $12.16 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $10.90 | $11.06 | $10.90 | $10.79 | 208 900 |
| Sep 13, 2016 | $10.97 | $11.04 | $10.82 | $10.72 | 310 100 |
| Sep 12, 2016 | $10.79 | $11.08 | $10.63 | $10.79 | 331 700 |
| Sep 09, 2016 | $11.15 | $11.22 | $10.78 | $10.62 | 384 700 |
| Sep 08, 2016 | $11.28 | $11.32 | $11.17 | $11.00 | 224 600 |
| Sep 07, 2016 | $11.32 | $11.39 | $11.26 | $11.07 | 160 300 |
| Sep 06, 2016 | $11.26 | $11.34 | $11.24 | $11.00 | 198 600 |
| Sep 02, 2016 | $11.20 | $11.30 | $11.20 | $10.94 | 131 800 |
| Sep 01, 2016 | $11.19 | $11.25 | $11.15 | $10.85 | 197 300 |
| Aug 31, 2016 | $11.27 | $11.30 | $11.13 | $10.84 | 271 000 |
| Aug 30, 2016 | $11.35 | $11.43 | $11.26 | $10.97 | 159 600 |
| Aug 29, 2016 | $11.45 | $11.47 | $11.34 | $11.06 | 188 400 |
| Aug 26, 2016 | $11.32 | $11.44 | $11.31 | $11.10 | 197 000 |
| Aug 25, 2016 | $11.32 | $11.36 | $11.30 | $11.01 | 110 800 |
| Aug 24, 2016 | $11.38 | $11.40 | $11.30 | $11.06 | 138 700 |
| Aug 23, 2016 | $11.33 | $11.37 | $11.32 | $11.05 | 115 900 |
| Aug 22, 2016 | $11.32 | $11.33 | $11.25 | $10.96 | 162 300 |
| Aug 19, 2016 | $11.35 | $11.36 | $11.28 | $11.02 | 155 000 |
| Aug 18, 2016 | $11.30 | $11.43 | $11.26 | $11.10 | 145 800 |
| Aug 17, 2016 | $11.31 | $11.32 | $11.26 | $10.97 | 173 900 |
| Aug 16, 2016 | $11.19 | $11.30 | $11.19 | $10.96 | 222 700 |
| Aug 15, 2016 | $11.19 | $11.24 | $11.15 | $10.92 | 218 700 |
| Aug 12, 2016 | $11.15 | $11.18 | $11.07 | $10.82 | 138 600 |
| Aug 11, 2016 | $11.06 | $11.20 | $11.04 | $10.82 | 241 900 |
| Aug 10, 2016 | $11.13 | $11.14 | $11.03 | $10.76 | 381 900 |
