Calamos Convertible and High Income Fund (CHY)

NASDAQ: CHY · Real-Time Price · USD

12.14

-0.13 (-1.06%)

At close: Apr 28, 2026, 4:00 PM EDT

12.19

+0.05 (0.43%)

After-hours: Apr 28, 2026, 7:02 PM EDT

CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.25	12.27	12.09	12.14	12.14	-1.06%	170,126
Apr 27, 2026	12.30	12.30	12.20	12.27	12.27	-0.16%	119,789
Apr 24, 2026	12.32	12.35	12.20	12.29	12.29	0.57%	87,745
Apr 23, 2026	12.35	12.37	12.16	12.22	12.22	-0.73%	180,583
Apr 22, 2026	12.26	12.37	12.19	12.31	12.31	0.98%	211,689
Apr 21, 2026	12.29	12.36	12.15	12.19	12.19	-0.57%	317,243
Apr 20, 2026	12.15	12.26	12.02	12.26	12.26	1.66%	227,884
Apr 17, 2026	12.10	12.14	12.03	12.06	12.06	0.08%	238,186
Apr 16, 2026	12.02	12.07	11.96	12.05	12.05	0.42%	231,849
Apr 15, 2026	11.95	12.01	11.90	12.00	12.00	0.33%	202,716
Apr 14, 2026	11.95	11.97	11.88	11.96	11.96	0.08%	142,552
Apr 13, 2026	11.90	11.97	11.81	11.95	11.85	0.42%	186,108
Apr 10, 2026	12.00	12.00	11.87	11.90	11.80	-0.67%	148,662
Apr 9, 2026	11.80	11.98	11.76	11.98	11.88	2.13%	250,738
Apr 8, 2026	11.55	11.80	11.51	11.73	11.63	2.89%	308,736
Apr 7, 2026	11.27	11.40	11.20	11.40	11.30	1.24%	236,746
Apr 6, 2026	11.25	11.33	11.14	11.26	11.17	-0.18%	191,058
Apr 2, 2026	10.99	11.29	10.90	11.28	11.19	1.35%	207,667
Apr 1, 2026	10.89	11.26	10.89	11.13	11.04	2.20%	243,101
Mar 31, 2026	10.61	10.94	10.61	10.89	10.80	2.83%	490,404
Mar 30, 2026	10.80	10.90	10.41	10.59	10.50	-1.67%	317,769
Mar 27, 2026	11.13	11.13	10.75	10.77	10.68	-3.23%	329,034
Mar 26, 2026	11.45	11.49	11.12	11.13	11.04	-3.26%	187,365
Mar 25, 2026	11.44	11.60	11.44	11.51	11.41	0.66%	111,219
Mar 24, 2026	11.38	11.50	11.38	11.43	11.33	-	162,653
Mar 23, 2026	11.43	11.66	11.35	11.43	11.33	0.26%	172,752
Mar 20, 2026	11.67	11.70	11.33	11.40	11.30	-1.89%	223,988
Mar 19, 2026	11.62	11.63	11.52	11.62	11.52	-0.34%	127,766
Mar 18, 2026	11.63	11.75	11.63	11.66	11.56	-0.09%	125,071
Mar 17, 2026	11.59	11.70	11.44	11.67	11.57	1.52%	161,688
Mar 16, 2026	11.47	11.59	11.43	11.50	11.40	1.10%	93,428
Mar 13, 2026	11.36	11.47	11.33	11.37	11.27	-0.96%	117,882
Mar 12, 2026	11.58	11.70	11.46	11.48	11.28	-0.69%	104,853
Mar 11, 2026	11.67	11.80	11.51	11.56	11.36	-0.94%	311,615
Mar 10, 2026	11.42	11.81	11.42	11.67	11.47	2.64%	303,762
Mar 9, 2026	11.34	11.48	11.20	11.37	11.18	-1.56%	306,625
Mar 6, 2026	11.72	11.79	11.52	11.55	11.35	-2.37%	262,675
Mar 5, 2026	11.90	11.90	11.73	11.83	11.63	-0.76%	261,441
Mar 4, 2026	11.82	11.96	11.82	11.92	11.72	0.93%	182,831
Mar 3, 2026	11.95	11.95	11.65	11.81	11.61	-1.58%	272,051
Mar 2, 2026	11.93	12.02	11.92	12.00	11.80	0.08%	236,638
Feb 27, 2026	11.92	12.04	11.92	11.99	11.79	-0.58%	103,231
Feb 26, 2026	12.11	12.11	11.98	12.06	11.85	-	142,226
Feb 25, 2026	12.07	12.12	12.05	12.06	11.85	0.75%	160,231
Feb 24, 2026	11.98	12.04	11.93	11.97	11.77	0.08%	167,196
Feb 23, 2026	12.05	12.08	11.91	11.96	11.76	-0.42%	297,532
Feb 20, 2026	12.04	12.07	11.95	12.01	11.81	0.17%	163,715
Feb 19, 2026	12.05	12.05	11.95	11.99	11.79	-0.17%	178,264
Feb 18, 2026	12.07	12.11	11.96	12.01	11.81	0.25%	188,066
Feb 17, 2026	11.97	12.05	11.90	11.98	11.78	-0.08%	132,470
Feb 13, 2026	11.92	12.02	11.82	11.99	11.79	-	202,393
Feb 12, 2026	12.06	12.06	11.91	11.99	11.69	-0.25%	145,737
Feb 11, 2026	12.01	12.07	11.95	12.02	11.72	0.33%	182,946
Feb 10, 2026	11.94	12.00	11.84	11.98	11.68	0.50%	221,653
Feb 9, 2026	11.78	11.93	11.74	11.92	11.62	1.62%	243,232
Feb 6, 2026	11.48	11.76	11.48	11.73	11.43	2.00%	212,685
Feb 5, 2026	11.57	11.60	11.42	11.50	11.21	-0.86%	249,521
Feb 4, 2026	11.78	11.79	11.46	11.60	11.31	-1.28%	290,004
Feb 3, 2026	11.76	11.79	11.61	11.75	11.45	0.51%	188,290
Feb 2, 2026	11.57	11.77	11.55	11.69	11.40	-0.34%	261,125
Jan 30, 2026	11.87	11.88	11.66	11.73	11.43	-1.68%	205,113
Jan 29, 2026	11.95	11.98	11.77	11.93	11.63	0.08%	257,182
Jan 28, 2026	11.86	11.96	11.85	11.92	11.62	1.02%	268,264
Jan 27, 2026	11.81	11.83	11.75	11.80	11.50	0.25%	173,355
Jan 26, 2026	11.72	11.82	11.72	11.77	11.47	-	202,727
Jan 23, 2026	11.76	11.79	11.72	11.77	11.47	0.17%	192,308
Jan 22, 2026	11.75	11.87	11.73	11.75	11.45	0.26%	248,769
Jan 21, 2026	11.63	11.72	11.57	11.72	11.42	1.65%	245,252
Jan 20, 2026	11.54	11.64	11.50	11.53	11.24	-0.77%	189,023
Jan 16, 2026	11.68	11.75	11.56	11.62	11.33	-0.51%	985,412
Jan 15, 2026	11.68	11.74	11.67	11.68	11.39	-0.09%	231,670
Jan 14, 2026	11.72	11.73	11.60	11.69	11.40	-	310,546
Jan 13, 2026	11.71	11.75	11.64	11.69	11.40	0.09%	322,365
Jan 12, 2026	11.74	11.74	11.64	11.68	11.39	-0.68%	333,782
Jan 9, 2026	11.73	11.78	11.66	11.76	11.46	0.43%	355,966
Jan 8, 2026	11.68	11.72	11.62	11.71	11.41	0.17%	167,768
Jan 7, 2026	11.67	11.70	11.60	11.69	11.40	0.26%	133,723
Jan 6, 2026	11.46	11.66	11.45	11.66	11.37	1.92%	179,790
Jan 5, 2026	11.33	11.48	11.33	11.44	11.15	0.79%	222,070
Jan 2, 2026	11.41	11.48	11.32	11.35	11.06	0.35%	267,943
Dec 31, 2025	11.49	11.49	11.29	11.31	11.02	-1.74%	243,332
Dec 30, 2025	11.58	11.66	11.50	11.51	11.22	-1.29%	133,407
Dec 29, 2025	11.71	11.75	11.61	11.66	11.27	-0.43%	142,424
Dec 26, 2025	11.76	11.80	11.70	11.71	11.32	-0.43%	144,229
Dec 24, 2025	11.76	11.77	11.72	11.76	11.37	-	89,311
Dec 23, 2025	11.70	11.77	11.68	11.76	11.37	0.51%	107,772
Dec 22, 2025	11.62	11.72	11.61	11.70	11.31	1.56%	191,280
Dec 19, 2025	11.45	11.57	11.39	11.52	11.13	1.77%	262,086
Dec 18, 2025	11.25	11.35	11.21	11.32	10.94	0.89%	123,494
Dec 17, 2025	11.30	11.40	11.21	11.22	10.84	-0.88%	122,910
Dec 16, 2025	11.23	11.37	11.21	11.32	10.94	0.27%	171,808
Dec 15, 2025	11.38	11.42	11.25	11.29	10.91	-0.70%	183,472
Dec 12, 2025	11.48	11.51	11.35	11.37	10.99	-1.64%	99,418
Dec 11, 2025	11.60	11.62	11.50	11.56	11.08	-0.09%	113,708
Dec 10, 2025	11.58	11.61	11.52	11.57	11.08	-0.09%	158,973
Dec 9, 2025	11.60	11.65	11.57	11.58	11.09	0.09%	97,926
Dec 8, 2025	11.65	11.67	11.54	11.57	11.08	-0.17%	120,111
Dec 5, 2025	11.64	11.67	11.57	11.59	11.10	-0.26%	96,193
Dec 4, 2025	11.57	11.63	11.52	11.62	11.13	1.04%	220,671
Dec 3, 2025	11.51	11.54	11.48	11.50	11.02	0.26%	131,671