Calamos Convertible and High Income Fund (CHY)
NASDAQ: CHY · Real-Time Price · USD
11.66
-0.17 (-1.44%)
Mar 6, 2026, 11:31 AM EST - Market open
CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.72 | 11.79 | 11.64 | 11.71 | - | -1.01% | 43,862 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.73 | 11.83 | 11.83 | -0.76% | 261,441 |
| Mar 4, 2026 | 11.82 | 11.96 | 11.82 | 11.92 | 11.92 | 0.93% | 182,831 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.65 | 11.81 | 11.81 | -1.58% | 272,046 |
| Mar 2, 2026 | 11.93 | 12.02 | 11.92 | 12.00 | 12.00 | 0.08% | 236,638 |
| Feb 27, 2026 | 11.92 | 12.04 | 11.92 | 11.99 | 11.99 | -0.58% | 103,231 |
| Feb 26, 2026 | 12.11 | 12.11 | 11.98 | 12.06 | 12.06 | - | 142,226 |
| Feb 25, 2026 | 12.07 | 12.12 | 12.05 | 12.06 | 12.06 | 0.75% | 160,231 |
| Feb 24, 2026 | 11.98 | 12.04 | 11.93 | 11.97 | 11.97 | 0.08% | 167,196 |
| Feb 23, 2026 | 12.05 | 12.08 | 11.91 | 11.96 | 11.96 | -0.42% | 297,532 |
| Feb 20, 2026 | 12.04 | 12.07 | 11.95 | 12.01 | 12.01 | 0.17% | 163,715 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.95 | 11.99 | 11.99 | -0.17% | 178,264 |
| Feb 18, 2026 | 12.07 | 12.11 | 11.96 | 12.01 | 12.01 | 0.25% | 188,066 |
| Feb 17, 2026 | 11.97 | 12.05 | 11.90 | 11.98 | 11.98 | -0.08% | 132,470 |
| Feb 13, 2026 | 11.92 | 12.02 | 11.82 | 11.99 | 11.99 | - | 202,393 |
| Feb 12, 2026 | 12.06 | 12.06 | 11.91 | 11.99 | 11.89 | -0.25% | 145,737 |
| Feb 11, 2026 | 12.01 | 12.07 | 11.95 | 12.02 | 11.92 | 0.33% | 182,946 |
| Feb 10, 2026 | 11.94 | 12.00 | 11.84 | 11.98 | 11.88 | 0.50% | 221,653 |
| Feb 9, 2026 | 11.78 | 11.93 | 11.74 | 11.92 | 11.82 | 1.62% | 243,232 |
| Feb 6, 2026 | 11.48 | 11.76 | 11.48 | 11.73 | 11.63 | 2.00% | 212,685 |
| Feb 5, 2026 | 11.57 | 11.60 | 11.42 | 11.50 | 11.40 | -0.86% | 249,521 |
| Feb 4, 2026 | 11.78 | 11.79 | 11.46 | 11.60 | 11.50 | -1.28% | 290,004 |
| Feb 3, 2026 | 11.76 | 11.79 | 11.61 | 11.75 | 11.65 | 0.51% | 188,290 |
| Feb 2, 2026 | 11.57 | 11.77 | 11.55 | 11.69 | 11.59 | -0.34% | 261,125 |
| Jan 30, 2026 | 11.87 | 11.88 | 11.66 | 11.73 | 11.63 | -1.68% | 205,113 |
| Jan 29, 2026 | 11.95 | 11.98 | 11.77 | 11.93 | 11.83 | 0.08% | 257,182 |
| Jan 28, 2026 | 11.86 | 11.96 | 11.85 | 11.92 | 11.82 | 1.02% | 268,264 |
| Jan 27, 2026 | 11.81 | 11.83 | 11.75 | 11.80 | 11.70 | 0.25% | 173,355 |
| Jan 26, 2026 | 11.72 | 11.82 | 11.72 | 11.77 | 11.67 | - | 202,727 |
| Jan 23, 2026 | 11.76 | 11.79 | 11.72 | 11.77 | 11.67 | 0.17% | 192,308 |
| Jan 22, 2026 | 11.75 | 11.87 | 11.73 | 11.75 | 11.65 | 0.26% | 248,769 |
| Jan 21, 2026 | 11.63 | 11.72 | 11.57 | 11.72 | 11.62 | 1.65% | 245,252 |
| Jan 20, 2026 | 11.54 | 11.64 | 11.50 | 11.53 | 11.43 | -0.77% | 189,023 |
| Jan 16, 2026 | 11.68 | 11.75 | 11.56 | 11.62 | 11.52 | -0.51% | 985,412 |
| Jan 15, 2026 | 11.68 | 11.74 | 11.67 | 11.68 | 11.58 | -0.09% | 231,670 |
| Jan 14, 2026 | 11.72 | 11.73 | 11.60 | 11.69 | 11.59 | - | 310,546 |
| Jan 13, 2026 | 11.71 | 11.75 | 11.64 | 11.69 | 11.59 | 0.09% | 322,365 |
| Jan 12, 2026 | 11.74 | 11.74 | 11.64 | 11.68 | 11.58 | -0.68% | 333,782 |
| Jan 9, 2026 | 11.73 | 11.78 | 11.66 | 11.76 | 11.66 | 0.43% | 355,966 |
| Jan 8, 2026 | 11.68 | 11.72 | 11.62 | 11.71 | 11.61 | 0.17% | 167,768 |
| Jan 7, 2026 | 11.67 | 11.70 | 11.60 | 11.69 | 11.59 | 0.26% | 133,723 |
| Jan 6, 2026 | 11.46 | 11.66 | 11.45 | 11.66 | 11.56 | 1.92% | 179,790 |
| Jan 5, 2026 | 11.33 | 11.48 | 11.33 | 11.44 | 11.34 | 0.79% | 222,070 |
| Jan 2, 2026 | 11.41 | 11.48 | 11.32 | 11.35 | 11.26 | 0.35% | 267,943 |
| Dec 31, 2025 | 11.49 | 11.49 | 11.29 | 11.31 | 11.22 | -1.74% | 243,332 |
| Dec 30, 2025 | 11.58 | 11.66 | 11.50 | 11.51 | 11.41 | -1.29% | 133,407 |
| Dec 29, 2025 | 11.71 | 11.75 | 11.61 | 11.66 | 11.46 | -0.43% | 142,424 |
| Dec 26, 2025 | 11.76 | 11.80 | 11.70 | 11.71 | 11.51 | -0.43% | 144,229 |
| Dec 24, 2025 | 11.76 | 11.77 | 11.72 | 11.76 | 11.56 | - | 89,311 |
| Dec 23, 2025 | 11.70 | 11.77 | 11.68 | 11.76 | 11.56 | 0.51% | 107,772 |
| Dec 22, 2025 | 11.62 | 11.72 | 11.61 | 11.70 | 11.50 | 1.56% | 191,280 |
| Dec 19, 2025 | 11.45 | 11.57 | 11.39 | 11.52 | 11.33 | 1.77% | 262,086 |
| Dec 18, 2025 | 11.25 | 11.35 | 11.21 | 11.32 | 11.13 | 0.89% | 123,494 |
| Dec 17, 2025 | 11.30 | 11.40 | 11.21 | 11.22 | 11.03 | -0.88% | 122,910 |
| Dec 16, 2025 | 11.23 | 11.37 | 11.21 | 11.32 | 11.13 | 0.27% | 171,808 |
| Dec 15, 2025 | 11.38 | 11.42 | 11.25 | 11.29 | 11.10 | -0.70% | 183,472 |
| Dec 12, 2025 | 11.48 | 11.51 | 11.35 | 11.37 | 11.18 | -1.64% | 99,418 |
| Dec 11, 2025 | 11.60 | 11.62 | 11.50 | 11.56 | 11.27 | -0.09% | 113,708 |
| Dec 10, 2025 | 11.58 | 11.61 | 11.52 | 11.57 | 11.28 | -0.09% | 158,973 |
| Dec 9, 2025 | 11.60 | 11.65 | 11.57 | 11.58 | 11.29 | 0.09% | 97,926 |
| Dec 8, 2025 | 11.65 | 11.67 | 11.54 | 11.57 | 11.28 | -0.17% | 120,111 |
| Dec 5, 2025 | 11.64 | 11.67 | 11.57 | 11.59 | 11.30 | -0.26% | 96,193 |
| Dec 4, 2025 | 11.57 | 11.63 | 11.52 | 11.62 | 11.33 | 1.04% | 220,671 |
| Dec 3, 2025 | 11.51 | 11.54 | 11.48 | 11.50 | 11.21 | 0.26% | 131,671 |
| Dec 2, 2025 | 11.58 | 11.58 | 11.43 | 11.47 | 11.18 | -0.26% | 131,771 |
| Dec 1, 2025 | 11.58 | 11.58 | 11.46 | 11.50 | 11.21 | -0.17% | 146,994 |
| Nov 28, 2025 | 11.45 | 11.56 | 11.43 | 11.52 | 11.23 | 0.79% | 64,500 |
| Nov 26, 2025 | 11.34 | 11.44 | 11.26 | 11.43 | 11.14 | 1.24% | 172,379 |
| Nov 25, 2025 | 11.15 | 11.29 | 11.03 | 11.29 | 11.00 | 1.53% | 136,942 |
| Nov 24, 2025 | 11.04 | 11.13 | 10.94 | 11.12 | 10.84 | 2.21% | 189,500 |
| Nov 21, 2025 | 10.89 | 11.00 | 10.68 | 10.88 | 10.60 | 0.28% | 313,946 |
| Nov 20, 2025 | 11.21 | 11.24 | 10.83 | 10.85 | 10.57 | -1.63% | 219,972 |
| Nov 19, 2025 | 11.06 | 11.15 | 10.96 | 11.03 | 10.75 | -0.54% | 252,274 |
| Nov 18, 2025 | 11.05 | 11.15 | 10.96 | 11.09 | 10.81 | 0.18% | 297,897 |
| Nov 17, 2025 | 11.19 | 11.19 | 11.00 | 11.07 | 10.79 | -1.25% | 217,032 |
| Nov 14, 2025 | 11.23 | 11.28 | 11.00 | 11.21 | 10.93 | -1.84% | 214,984 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.33 | 11.42 | 11.03 | -2.23% | 186,361 |
| Nov 12, 2025 | 11.73 | 11.76 | 11.60 | 11.68 | 11.28 | -0.09% | 197,570 |
| Nov 11, 2025 | 11.71 | 11.73 | 11.64 | 11.69 | 11.29 | 0.09% | 121,732 |
| Nov 10, 2025 | 11.61 | 11.75 | 11.60 | 11.68 | 11.28 | 1.04% | 110,688 |
| Nov 7, 2025 | 11.59 | 11.59 | 11.40 | 11.56 | 11.17 | -0.34% | 264,428 |
| Nov 6, 2025 | 11.75 | 11.76 | 11.57 | 11.60 | 11.21 | -1.11% | 155,609 |
| Nov 5, 2025 | 11.64 | 11.78 | 11.64 | 11.73 | 11.33 | 0.69% | 269,935 |
| Nov 4, 2025 | 11.70 | 11.72 | 11.57 | 11.65 | 11.26 | -0.60% | 154,688 |
| Nov 3, 2025 | 11.75 | 11.78 | 11.64 | 11.72 | 11.32 | - | 157,037 |
| Oct 31, 2025 | 11.70 | 11.74 | 11.62 | 11.72 | 11.32 | 0.86% | 169,710 |
| Oct 30, 2025 | 11.69 | 11.74 | 11.60 | 11.62 | 11.23 | -0.43% | 122,374 |
| Oct 29, 2025 | 11.68 | 11.80 | 11.65 | 11.67 | 11.27 | - | 270,244 |
| Oct 28, 2025 | 11.63 | 11.68 | 11.59 | 11.67 | 11.27 | 0.43% | 191,017 |
| Oct 27, 2025 | 11.61 | 11.66 | 11.53 | 11.62 | 11.23 | 0.87% | 220,767 |
| Oct 24, 2025 | 11.44 | 11.56 | 11.44 | 11.52 | 11.13 | 1.14% | 118,633 |
| Oct 23, 2025 | 11.29 | 11.40 | 11.25 | 11.39 | 11.00 | 0.71% | 179,964 |
| Oct 22, 2025 | 11.44 | 11.48 | 11.22 | 11.31 | 10.93 | -1.05% | 266,817 |
| Oct 21, 2025 | 11.47 | 11.50 | 11.36 | 11.43 | 11.04 | - | 243,095 |
| Oct 20, 2025 | 11.27 | 11.46 | 11.27 | 11.43 | 11.04 | 1.42% | 256,213 |
| Oct 17, 2025 | 11.37 | 11.37 | 11.18 | 11.27 | 10.89 | -0.97% | 171,848 |
| Oct 16, 2025 | 11.58 | 11.58 | 11.37 | 11.38 | 10.99 | -1.47% | 266,524 |
| Oct 15, 2025 | 11.50 | 11.60 | 11.45 | 11.55 | 11.16 | 0.17% | 190,388 |
| Oct 14, 2025 | 11.51 | 11.60 | 11.41 | 11.53 | 11.04 | 0.09% | 202,329 |
| Oct 13, 2025 | 11.40 | 11.53 | 11.35 | 11.52 | 11.03 | 2.04% | 234,200 |