Calamos Convertible and High Income Fund (CHY)

NASDAQ: CHY · Real-Time Price · USD

13.17

-0.16 (-1.20%)

At close: Jun 26, 2026, 4:00 PM EDT

13.16

-0.01 (-0.08%)

After-hours: Jun 26, 2026, 4:10 PM EDT

CHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.21	13.26	13.12	13.16	13.16	-1.28%	79,926
Jun 25, 2026	13.41	13.44	13.27	13.33	13.33	0.53%	80,823
Jun 24, 2026	13.28	13.34	13.12	13.26	13.26	-	138,399
Jun 23, 2026	13.25	13.43	13.18	13.26	13.26	-1.49%	214,986
Jun 22, 2026	13.57	13.64	13.41	13.46	13.46	-0.07%	181,938
Jun 18, 2026	13.40	13.48	13.37	13.47	13.47	2.05%	161,679
Jun 17, 2026	13.23	13.37	13.18	13.20	13.20	-0.45%	191,892
Jun 16, 2026	13.06	13.30	13.06	13.26	13.26	1.14%	222,471
Jun 15, 2026	13.05	13.22	13.05	13.11	13.11	1.08%	163,097
Jun 12, 2026	12.81	13.04	12.74	12.97	12.97	1.65%	145,949
Jun 11, 2026	12.79	12.88	12.67	12.86	12.76	1.50%	114,272
Jun 10, 2026	12.85	12.92	12.64	12.67	12.57	-0.86%	156,349
Jun 9, 2026	12.90	13.05	12.58	12.78	12.68	-	192,309
Jun 8, 2026	12.81	12.95	12.77	12.78	12.68	-	187,531
Jun 5, 2026	13.10	13.18	12.72	12.78	12.68	-3.47%	270,360
Jun 4, 2026	13.12	13.30	13.05	13.24	13.14	-	133,803
Jun 3, 2026	13.41	13.43	13.16	13.24	13.14	-1.05%	304,371
Jun 2, 2026	13.24	13.46	13.16	13.38	13.28	1.13%	241,473
Jun 1, 2026	13.19	13.28	13.01	13.23	13.13	0.23%	189,877
May 29, 2026	13.21	13.26	13.13	13.20	13.10	0.46%	135,561
May 28, 2026	13.10	13.23	13.05	13.14	13.04	0.31%	293,503
May 27, 2026	13.05	13.13	12.96	13.10	13.00	0.54%	140,744
May 26, 2026	13.04	13.09	12.94	13.03	12.93	0.85%	227,376
May 22, 2026	12.76	12.99	12.74	12.92	12.82	1.89%	257,699
May 21, 2026	12.39	12.80	12.34	12.68	12.58	2.67%	321,412
May 20, 2026	12.25	12.38	12.13	12.35	12.25	2.07%	226,812
May 19, 2026	12.12	12.20	11.96	12.10	12.01	-1.06%	203,549
May 18, 2026	12.62	12.62	12.12	12.23	12.13	-2.55%	277,857
May 15, 2026	12.89	12.90	12.53	12.55	12.45	-3.16%	181,665
May 14, 2026	13.03	13.06	12.88	12.96	12.86	-0.08%	193,400
May 13, 2026	12.95	13.08	12.80	13.07	12.87	1.55%	293,729
May 12, 2026	13.08	13.11	12.77	12.87	12.67	-1.30%	311,067
May 11, 2026	12.92	13.10	12.90	13.04	12.84	1.56%	271,613
May 8, 2026	12.80	12.90	12.73	12.84	12.64	0.55%	181,522
May 7, 2026	12.91	12.91	12.65	12.77	12.57	-1.08%	398,830
May 6, 2026	12.75	12.91	12.69	12.91	12.71	2.06%	363,447
May 5, 2026	12.52	12.71	12.50	12.65	12.46	1.20%	306,587
May 4, 2026	12.50	12.56	12.41	12.50	12.31	0.24%	173,354
May 1, 2026	12.36	12.47	12.34	12.47	12.28	1.14%	172,569
Apr 30, 2026	12.26	12.35	12.25	12.33	12.14	1.07%	150,914
Apr 29, 2026	12.18	12.23	12.13	12.20	12.01	0.49%	107,221
Apr 28, 2026	12.25	12.27	12.09	12.14	11.95	-1.06%	170,366
Apr 27, 2026	12.30	12.30	12.20	12.27	12.08	-0.16%	119,789
Apr 24, 2026	12.32	12.35	12.20	12.29	12.10	0.57%	87,745
Apr 23, 2026	12.35	12.37	12.16	12.22	12.03	-0.73%	180,583
Apr 22, 2026	12.26	12.37	12.19	12.31	12.12	0.98%	211,689
Apr 21, 2026	12.29	12.36	12.15	12.19	12.00	-0.57%	317,243
Apr 20, 2026	12.15	12.26	12.02	12.26	12.07	1.66%	227,884
Apr 17, 2026	12.10	12.14	12.03	12.06	11.87	0.08%	238,187
Apr 16, 2026	12.02	12.07	11.96	12.05	11.86	0.42%	232,369
Apr 15, 2026	11.95	12.01	11.90	12.00	11.82	0.33%	202,716
Apr 14, 2026	11.95	11.97	11.88	11.96	11.78	0.93%	142,552
Apr 13, 2026	11.90	11.97	11.81	11.95	11.67	0.42%	186,108
Apr 10, 2026	12.00	12.00	11.87	11.90	11.62	-0.67%	148,662
Apr 9, 2026	11.80	11.98	11.76	11.98	11.70	2.13%	250,738
Apr 8, 2026	11.55	11.80	11.51	11.73	11.45	2.89%	308,736
Apr 7, 2026	11.27	11.40	11.20	11.40	11.13	1.24%	236,746
Apr 6, 2026	11.25	11.33	11.14	11.26	10.99	-0.18%	191,058
Apr 2, 2026	10.99	11.29	10.90	11.28	11.01	1.35%	207,667
Apr 1, 2026	10.89	11.26	10.89	11.13	10.87	2.20%	243,101
Mar 31, 2026	10.61	10.94	10.61	10.89	10.63	2.83%	490,404
Mar 30, 2026	10.80	10.90	10.41	10.59	10.34	-1.67%	317,769
Mar 27, 2026	11.13	11.13	10.75	10.77	10.52	-3.23%	329,034
Mar 26, 2026	11.45	11.49	11.12	11.13	10.87	-3.26%	187,365
Mar 25, 2026	11.44	11.60	11.44	11.51	11.23	0.66%	111,219
Mar 24, 2026	11.38	11.50	11.38	11.43	11.16	-	162,653
Mar 23, 2026	11.43	11.66	11.35	11.43	11.16	0.26%	172,752
Mar 20, 2026	11.67	11.70	11.33	11.40	11.13	-1.89%	223,988
Mar 19, 2026	11.62	11.63	11.52	11.62	11.35	-0.34%	127,766
Mar 18, 2026	11.63	11.75	11.63	11.66	11.38	-0.09%	125,071
Mar 17, 2026	11.59	11.70	11.44	11.67	11.39	1.52%	161,688
Mar 16, 2026	11.47	11.59	11.43	11.50	11.22	1.10%	93,428
Mar 13, 2026	11.36	11.47	11.33	11.37	11.10	-0.09%	117,882
Mar 12, 2026	11.58	11.70	11.46	11.48	11.11	-0.69%	104,853
Mar 11, 2026	11.67	11.80	11.51	11.56	11.19	-0.94%	311,615
Mar 10, 2026	11.42	11.81	11.42	11.67	11.30	2.64%	303,762
Mar 9, 2026	11.34	11.48	11.20	11.37	11.00	-1.56%	306,625
Mar 6, 2026	11.72	11.79	11.52	11.55	11.18	-2.37%	262,675
Mar 5, 2026	11.90	11.90	11.73	11.83	11.45	-0.76%	261,441
Mar 4, 2026	11.82	11.96	11.82	11.92	11.54	0.93%	182,831
Mar 3, 2026	11.95	11.95	11.65	11.81	11.43	-1.58%	272,051
Mar 2, 2026	11.93	12.02	11.92	12.00	11.61	0.08%	236,638
Feb 27, 2026	11.92	12.04	11.92	11.99	11.60	-0.58%	103,231
Feb 26, 2026	12.11	12.11	11.98	12.06	11.67	-	142,226
Feb 25, 2026	12.07	12.12	12.05	12.06	11.67	0.75%	160,231
Feb 24, 2026	11.98	12.04	11.93	11.97	11.59	0.08%	167,196
Feb 23, 2026	12.05	12.08	11.91	11.96	11.58	-0.42%	297,532
Feb 20, 2026	12.04	12.07	11.95	12.01	11.62	0.17%	163,715
Feb 19, 2026	12.05	12.05	11.95	11.99	11.60	-0.17%	178,264
Feb 18, 2026	12.07	12.11	11.96	12.01	11.62	0.25%	188,066
Feb 17, 2026	11.97	12.05	11.90	11.98	11.60	-0.08%	132,470
Feb 13, 2026	11.92	12.02	11.82	11.99	11.60	0.84%	202,393
Feb 12, 2026	12.06	12.06	11.91	11.99	11.51	-0.25%	145,737
Feb 11, 2026	12.01	12.07	11.95	12.02	11.54	0.33%	182,946
Feb 10, 2026	11.94	12.00	11.84	11.98	11.50	0.50%	221,653
Feb 9, 2026	11.78	11.93	11.74	11.92	11.44	1.62%	243,232
Feb 6, 2026	11.48	11.76	11.48	11.73	11.26	2.00%	212,685
Feb 5, 2026	11.57	11.60	11.42	11.50	11.04	-0.86%	249,521
Feb 4, 2026	11.78	11.79	11.46	11.60	11.13	-1.28%	290,004
Feb 3, 2026	11.76	11.79	11.61	11.75	11.28	0.51%	188,290