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 |
| May 27, 2016 | $10.32 | $10.33 | $10.23 | $10.31 | 161 242 |
| May 26, 2016 | $10.27 | $10.33 | $10.24 | $10.29 | 158 184 |
| May 25, 2016 | $10.20 | $10.27 | $10.20 | $10.23 | 236 365 |
| May 24, 2016 | $10.15 | $10.22 | $10.13 | $10.20 | 247 001 |
| May 23, 2016 | $10.08 | $10.16 | $10.08 | $10.12 | 175 105 |
| May 20, 2016 | $10.12 | $10.17 | $10.10 | $10.10 | 188 494 |
| May 19, 2016 | $10.18 | $10.20 | $10.10 | $10.14 | 141 884 |
| May 18, 2016 | $10.20 | $10.27 | $10.11 | $10.21 | 176 709 |
| May 17, 2016 | $10.18 | $10.28 | $10.18 | $10.21 | 225 860 |
| May 16, 2016 | $10.19 | $10.28 | $10.17 | $10.20 | 224 136 |
| May 13, 2016 | $10.20 | $10.20 | $10.08 | $10.16 | 237 077 |
| May 12, 2016 | $10.16 | $10.18 | $10.11 | $10.18 | 136 277 |
| May 11, 2016 | $10.13 | $10.18 | $10.10 | $10.11 | 115 444 |
| May 10, 2016 | $10.15 | $10.18 | $10.10 | $10.16 | 170 204 |
| May 09, 2016 | $10.09 | $10.18 | $10.08 | $10.14 | 173 763 |
| May 06, 2016 | $10.22 | $10.25 | $10.20 | $10.21 | 164 884 |
| May 05, 2016 | $10.20 | $10.29 | $10.18 | $10.25 | 177 115 |
| May 04, 2016 | $10.26 | $10.27 | $10.20 | $10.20 | 261 936 |
| May 03, 2016 | $10.32 | $10.34 | $10.27 | $10.28 | 211 538 |
| May 02, 2016 | $10.33 | $10.38 | $10.29 | $10.33 | 227 635 |
| Apr 29, 2016 | $10.39 | $10.41 | $10.26 | $10.28 | 254 977 |
| Apr 28, 2016 | $10.42 | $10.50 | $10.36 | $10.38 | 305 188 |
| Apr 27, 2016 | $10.58 | $10.58 | $10.43 | $10.46 | 255 873 |
| Apr 26, 2016 | $10.48 | $10.54 | $10.41 | $10.54 | 199 420 |
| Apr 25, 2016 | $10.41 | $10.48 | $10.41 | $10.45 | 127 561 |
