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 |
| Aug 09, 2016 | $11.11 | $11.18 | $11.08 | $10.83 | 133 000 |
| Aug 08, 2016 | $11.23 | $11.25 | $11.05 | $10.83 | 219 200 |
| Aug 05, 2016 | $11.22 | $11.34 | $11.22 | $10.89 | 159 200 |
| Aug 04, 2016 | $11.19 | $11.23 | $11.17 | $10.80 | 132 900 |
| Aug 03, 2016 | $11.14 | $11.24 | $11.12 | $10.77 | 198 800 |
| Aug 02, 2016 | $11.35 | $11.39 | $11.10 | $10.75 | 207 900 |
| Aug 01, 2016 | $11.45 | $11.46 | $11.33 | $10.94 | 153 500 |
| Jul 29, 2016 | $11.49 | $11.49 | $11.37 | $11.03 | 238 900 |
| Jul 28, 2016 | $11.41 | $11.50 | $11.40 | $11.08 | 220 600 |
| Jul 27, 2016 | $11.48 | $11.48 | $11.30 | $10.98 | 252 000 |
| Jul 26, 2016 | $11.27 | $11.31 | $11.20 | $10.85 | 144 800 |
| Jul 25, 2016 | $11.35 | $11.36 | $11.22 | $10.84 | 214 000 |
| Jul 22, 2016 | $11.26 | $11.34 | $11.23 | $10.93 | 133 000 |
| Jul 21, 2016 | $11.26 | $11.33 | $11.20 | $10.86 | 147 400 |
| Jul 20, 2016 | $11.06 | $11.31 | $11.06 | $10.86 | 358 800 |
| Jul 19, 2016 | $11.06 | $11.09 | $11.01 | $10.64 | 122 400 |
| Jul 18, 2016 | $10.91 | $11.13 | $10.91 | $10.67 | 301 000 |
| Jul 15, 2016 | $10.95 | $11.06 | $10.89 | $10.53 | 202 900 |
| Jul 14, 2016 | $11.01 | $11.04 | $10.85 | $10.56 | 278 800 |
| Jul 13, 2016 | $11.14 | $11.20 | $10.96 | $10.60 | 243 900 |
| Jul 12, 2016 | $10.94 | $11.22 | $10.92 | $10.76 | 330 400 |
| Jul 11, 2016 | $10.90 | $11.05 | $10.86 | $10.55 | 412 900 |
| Jul 08, 2016 | $10.85 | $10.92 | $10.79 | $10.53 | 227 200 |
| Jul 07, 2016 | $10.77 | $10.91 | $10.77 | $10.35 | 244 500 |
| Jul 06, 2016 | $10.74 | $10.81 | $10.69 | $10.29 | 308 600 |
