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 |
| Jul 05, 2016 | $10.65 | $10.75 | $10.65 | $10.25 | 349 900 |
| Jul 01, 2016 | $10.62 | $10.68 | $10.56 | $10.16 | 220 600 |
| Jun 30, 2016 | $10.54 | $10.65 | $10.50 | $10.13 | 248 700 |
| Jun 29, 2016 | $10.45 | $10.56 | $10.42 | $10.06 | 178 900 |
| Jun 28, 2016 | $10.32 | $10.46 | $10.32 | $9.98 | 210 600 |
| Jun 27, 2016 | $10.24 | $10.31 | $10.18 | $9.78 | 196 100 |
| Jun 24, 2016 | $10.30 | $10.49 | $10.19 | $9.86 | 551 200 |
| Jun 23, 2016 | $10.45 | $10.60 | $10.43 | $10.11 | 215 800 |
| Jun 22, 2016 | $10.41 | $10.45 | $10.39 | $9.94 | 149 700 |
| Jun 21, 2016 | $10.43 | $10.48 | $10.40 | $9.99 | 138 400 |
| Jun 20, 2016 | $10.38 | $10.47 | $10.38 | $9.98 | 132 000 |
| Jun 17, 2016 | $10.31 | $10.38 | $10.29 | $9.90 | 113 900 |
| Jun 16, 2016 | $10.24 | $10.38 | $10.21 | $10.35 | 283 853 |
| Jun 15, 2016 | $10.30 | $10.32 | $10.21 | $10.30 | 226 179 |
| Jun 14, 2016 | $10.25 | $10.31 | $10.16 | $10.22 | 194 300 |
| Jun 13, 2016 | $10.34 | $10.37 | $10.26 | $10.26 | 207 130 |
| Jun 10, 2016 | $10.39 | $10.42 | $10.30 | $10.34 | 185 090 |
| Jun 09, 2016 | $10.47 | $10.51 | $10.41 | $10.46 | 234 406 |
| Jun 08, 2016 | $10.45 | $10.51 | $10.43 | $10.50 | 293 461 |
| Jun 07, 2016 | $10.41 | $10.50 | $10.40 | $10.48 | 238 177 |
| Jun 06, 2016 | $10.39 | $10.45 | $10.35 | $10.42 | 200 529 |
| Jun 03, 2016 | $10.27 | $10.43 | $10.27 | $10.39 | 211 386 |
| Jun 02, 2016 | $10.33 | $10.36 | $10.31 | $10.31 | 211 405 |
| Jun 01, 2016 | $10.35 | $10.43 | $10.29 | $10.36 | 252 556 |
| May 31, 2016 | $10.30 | $10.36 | $10.30 | $10.35 | 129 808 |
