Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Calamos Convertible and High Income Fund (CHY)

Compare
10.02
+0.62
+(6.60%)
At close: April 9 at 4:00:02 PM EDT
9.97
-0.05
(-0.50%)
After hours: April 9 at 5:04:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.4510.109.4110.0210.02587,800
Apr 8, 20259.329.759.329.409.40657,200
Apr 7, 20259.239.348.999.189.18574,200
Apr 4, 20259.759.809.319.429.42556,500
Apr 3, 202510.0510.059.909.929.92335,300
Apr 2, 202510.1610.2710.1210.2610.26279,000
Apr 1, 202510.0410.239.9310.1710.17490,200
Mar 31, 202510.1710.179.9810.1010.10340,500
Mar 28, 202510.4010.4010.1510.2410.24217,000
Mar 27, 202510.4010.4310.3110.4010.40195,000
Mar 26, 202510.4910.5410.4010.4310.43173,300
Mar 25, 202510.5910.6010.4710.4910.49114,300
Mar 24, 202510.5010.5810.4010.5510.55240,200
Mar 21, 202510.3610.4510.3410.4310.43106,400
Mar 20, 202510.4510.4910.3310.3710.37242,500
Mar 19, 202510.3710.4710.2710.4510.45251,100
Mar 18, 202510.3510.4310.2810.3610.36125,300
Mar 17, 202510.2910.4210.2710.3310.33202,800
Mar 14, 202510.2910.3410.2410.3210.32198,300
Mar 13, 2025 0.10 Dividend
Mar 13, 202510.3410.3710.2310.2410.24139,400
Mar 12, 202510.3810.4710.3110.4110.31138,300
Mar 11, 202510.4010.4510.0810.2910.19749,500
Mar 10, 202510.6910.6910.4510.4810.38380,700
Mar 7, 202510.7410.7910.6610.6910.59271,200
Mar 6, 202510.8510.8510.7310.7410.64165,400
Mar 5, 202510.7610.9010.7110.8810.78263,300
Mar 4, 202510.6710.8110.6010.7410.64237,400
Mar 3, 202510.7210.8310.6410.6910.59341,000
Feb 28, 202510.6910.7310.6710.7210.62202,900
Feb 27, 202510.8010.8410.6410.6410.54535,600
Feb 26, 202510.7810.8810.7110.7210.62313,100
Feb 25, 202510.9510.9510.7510.7610.66304,000
Feb 24, 202511.0911.1010.9510.9610.85226,400
Feb 21, 202511.3011.3011.0411.0610.95351,300
Feb 20, 202511.3011.3011.1511.2311.12210,800
Feb 19, 202511.3711.4011.2911.3211.21170,800
Feb 18, 202511.3811.4111.3511.3811.27210,600
Feb 14, 202511.3511.4311.3311.3711.26261,900
Feb 13, 2025 0.10 Dividend
Feb 13, 202511.2811.3511.2611.3211.21222,800
Feb 12, 202511.3011.4111.2711.3511.14207,800
Feb 11, 202511.4211.4411.3411.3711.16133,700
Feb 10, 202511.4911.4911.3711.4411.23185,500
Feb 7, 202511.5311.5311.3911.4411.23278,300
Feb 6, 202511.5211.5311.4311.4811.27217,600
Feb 5, 202511.4211.4711.3511.4711.26217,600
Feb 4, 202511.3611.3911.3211.3511.14234,100
Feb 3, 202511.3011.3711.2311.3111.10302,700
Jan 31, 202511.4511.4811.3711.4211.21288,200
Jan 30, 202511.2711.4211.2311.3911.18212,000
Jan 29, 202511.2511.2711.1311.2111.00159,100
Jan 28, 202511.1511.2511.1011.2311.02248,300
Jan 27, 202511.2611.3011.0711.1710.97333,500
Jan 24, 202511.4211.4811.2811.3511.14228,000
Jan 23, 202511.3211.4511.3011.3811.17203,900
Jan 22, 202511.6011.6011.2211.3211.11568,000
Jan 21, 202511.6511.7011.4511.5411.33421,900
Jan 17, 202511.8211.8511.6011.6511.44357,400
Jan 16, 202511.7211.7411.5811.6811.47262,400
Jan 15, 202511.6111.7311.6111.6911.48125,400
Jan 14, 202511.5011.5711.4411.4811.27161,400
Jan 13, 202511.5311.5511.4311.5011.29139,800
Jan 10, 202511.6511.6511.5111.5911.38318,300
Jan 8, 202511.9411.9411.5811.6911.48500,500
Jan 7, 202512.0212.0911.8911.9511.73239,700
Jan 6, 202511.9712.0211.9212.0011.78171,600
Jan 3, 202512.0012.0711.8911.9211.70259,400
Jan 2, 202512.1412.2711.9511.9711.75182,600
Dec 31, 202412.2512.2812.1012.1411.92107,700
Dec 30, 2024 0.10 Dividend
Dec 30, 202411.9112.4611.9012.2011.98231,600
Dec 27, 202412.3112.3112.1512.1711.8599,600
Dec 26, 202412.3012.3712.2112.3111.99111,100
Dec 24, 202412.1712.2912.1212.2911.9775,200
Dec 23, 202412.1512.2312.1012.1111.79170,800
Dec 20, 202411.9212.2711.9212.1411.82195,400
Dec 19, 202412.0112.1911.9812.0011.68252,300
Dec 18, 202412.3012.3012.0012.0611.74229,500
Dec 17, 202412.2112.3012.1812.1911.87159,700
Dec 16, 202412.3912.4512.2112.3011.98132,100
Dec 13, 2024 0.10 Dividend
Dec 13, 202412.2812.5912.2712.3912.06260,200
Dec 12, 202412.5012.5412.3712.3711.95134,100
Dec 11, 202412.4412.5912.3912.5612.13172,800
Dec 10, 202412.3712.4212.3012.3811.96185,400
Dec 9, 202412.1712.4012.1512.3711.95280,800
Dec 6, 202412.0812.2012.0812.1511.7392,800
Dec 5, 202412.1912.1912.1012.1611.74134,800
Dec 4, 202412.2212.2512.1612.2011.78131,900
Dec 3, 202412.2012.2312.0712.2011.78136,500
Dec 2, 202412.2412.2912.2012.2411.8297,400
Nov 29, 202412.2412.2912.2112.2411.8238,400
Nov 27, 202412.3312.3412.2012.2611.84116,900
Nov 26, 202412.3612.3912.2212.3311.91118,700
Nov 25, 202412.4012.4012.2512.3311.91137,200
Nov 22, 202412.2012.4012.2012.3211.90101,900
Nov 21, 202412.2412.2812.2012.2011.78114,500
Nov 20, 202412.1712.2312.0612.2111.79169,100
Nov 19, 202411.8912.1411.8712.1411.7283,700
Nov 18, 202411.9012.0511.8711.9311.52150,400
Nov 15, 202412.0012.0411.8911.9511.54134,600
Nov 14, 202412.1712.1712.0412.0611.65109,900
Nov 13, 2024 0.10 Dividend
Nov 13, 202412.2012.2812.1612.1811.76106,000
Nov 12, 202412.3212.3512.1912.2711.75194,200
Nov 11, 202412.2212.3712.1612.3511.83120,700
Nov 8, 202412.1412.2412.1312.2311.7169,500
Nov 7, 202412.1012.1812.0412.1811.67149,600
Nov 6, 202412.0312.1011.9812.0811.57165,200
Nov 5, 202411.8711.9711.8611.9711.4773,000
Nov 4, 202411.9011.9711.8011.8411.3484,800
Nov 1, 202411.8611.9111.7411.8711.37183,800
Oct 31, 202411.9312.0211.7811.7911.29158,000
Oct 30, 202411.8812.0311.8711.9711.47126,200
Oct 29, 202412.0312.1111.8511.8811.38182,700
Oct 28, 202412.1412.1512.0212.0911.58129,000
Oct 25, 202412.1312.1912.0612.0711.56109,000
Oct 24, 202412.0712.1312.0512.0511.5481,200
Oct 23, 202412.2112.2112.0312.0911.58164,100
Oct 22, 202412.1712.2712.1012.2211.71176,000
Oct 21, 202412.0912.1612.0512.1211.6197,200
Oct 18, 202412.1212.1712.0612.1011.5991,800
Oct 17, 202412.3012.3412.0812.1111.60122,000
Oct 16, 202412.0812.3812.0412.2611.74186,700
Oct 15, 2024 0.10 Dividend
Oct 15, 202412.2612.3111.9511.9711.47152,000
Oct 14, 202412.3512.3512.2212.2811.67133,500
Oct 11, 202412.2612.3412.2612.3111.70139,100
Oct 10, 202412.2212.2412.1112.2111.60144,700
Oct 9, 202412.1712.2012.1112.1411.53111,200
Oct 8, 202412.1412.1912.0512.0811.48168,500
Oct 7, 202412.0812.3512.0112.0411.44341,400
Oct 4, 202411.9312.1511.9212.0211.42232,100
Oct 3, 202411.8811.9611.8211.8811.29207,500
Oct 2, 202411.8411.9911.7111.9911.39175,300
Oct 1, 202411.9311.9511.7811.9211.32127,700
Sep 30, 202411.8611.9711.7711.9311.33156,600
Sep 27, 202411.9011.9511.8211.8611.27177,200
Sep 26, 202411.9511.9711.8411.9411.34149,800
Sep 25, 202412.0012.0011.8411.9511.35129,000
Sep 24, 202411.9112.0111.7911.9911.39136,000
Sep 23, 202411.9211.9911.8811.9911.39131,400
Sep 20, 202411.9511.9911.8811.9211.32126,400
Sep 19, 202411.9712.0311.9412.0111.41178,300
Sep 18, 202411.8912.0011.8211.9511.35248,500
Sep 17, 202411.6911.8411.6611.8411.25141,700
Sep 16, 202411.5711.6211.5011.6011.02142,600
Sep 13, 2024 0.10 Dividend
Sep 13, 202411.5811.6511.5411.5710.99125,700
Sep 12, 202411.7011.8411.6411.7111.03184,400
Sep 11, 202411.6011.6711.5811.6410.9696,300
Sep 10, 202411.5911.6511.5811.6410.9698,300
Sep 9, 202411.5211.6211.4611.6110.94118,400
Sep 6, 202411.5711.6211.4611.4910.82116,000
Sep 5, 202411.4411.5911.4411.5810.91110,000
Sep 4, 202411.5011.5511.4611.5210.85132,600
Sep 3, 202411.6411.6511.4211.5010.83180,000
Aug 30, 202411.5811.6311.5611.6010.9399,700
Aug 29, 202411.5611.6111.4611.5510.88127,700
Aug 28, 202411.6011.6511.4511.4810.81123,700
Aug 27, 202411.7711.7711.5711.6010.93151,900
Aug 26, 202411.7311.8011.6211.6610.98138,000
Aug 23, 202411.5711.7111.5011.7011.02165,000
Aug 22, 202411.6411.6411.4511.4910.82170,600
Aug 21, 202411.6211.6411.5511.5910.92104,100
Aug 20, 202411.6511.6811.5711.5910.9278,400
Aug 19, 202411.6511.6811.5611.6811.00102,700
Aug 16, 202411.6011.6911.5111.6310.95168,600
Aug 15, 202411.4911.5511.4611.5510.88122,100
Aug 14, 202411.4311.4811.3911.4810.8152,000
Aug 13, 202411.3511.4911.2711.4710.80222,200
Aug 12, 202411.2811.3111.1811.3110.65117,100
Aug 9, 2024 0.10 Dividend
Aug 9, 202411.3211.3711.2311.2710.62159,400
Aug 8, 202411.3111.4311.3111.4110.65125,700
Aug 7, 202411.3311.3711.2811.3110.56132,100
Aug 6, 202411.1411.3211.1011.2510.50165,700
Aug 5, 202410.8811.1610.8411.1310.39450,700
Aug 2, 202411.2611.2611.1511.1910.45150,300
Aug 1, 202411.4011.4011.2711.3410.59131,800
Jul 31, 202411.3011.4011.2611.3910.63157,400
Jul 30, 202411.2511.2911.1811.2610.51148,700
Jul 29, 202411.1611.2211.1211.1410.40126,900
Jul 26, 202411.2711.3011.1511.1710.43238,900
Jul 25, 202411.3011.3211.1611.2110.47188,600
Jul 24, 202411.4211.4511.2911.3010.5590,300
Jul 23, 202411.4811.5511.4211.4710.71252,300
Jul 22, 202411.3611.4711.3111.4610.70147,400
Jul 19, 202411.3911.3911.2611.3310.58141,900
Jul 18, 202411.3511.4011.2211.2710.52134,100
Jul 17, 202411.3811.4111.3011.3510.60114,200
Jul 16, 202411.3011.4311.2811.4210.66164,400
Jul 15, 202411.3111.3311.2311.3210.57132,500
Jul 12, 2024 0.10 Dividend
Jul 12, 202411.2711.4011.2111.3110.56161,200
Jul 11, 202411.4211.4211.3111.3210.48202,700
Jul 10, 202411.3211.3511.2911.3510.50111,800
Jul 9, 202411.3611.3911.2811.2910.45179,100
Jul 8, 202411.3111.3811.3111.3710.52144,500
Jul 5, 202411.3211.3511.2811.3410.49109,700
Jul 3, 202411.2311.3211.2111.3210.4866,300
Jul 2, 202411.1411.2511.1411.2310.39158,900
Jul 1, 202411.1411.1711.1011.1710.34132,100
Jun 28, 202411.1511.2011.1111.1610.33103,700
Jun 27, 202411.0911.1211.0211.1110.28115,400
Jun 26, 202411.0811.1111.0211.0610.24145,300
Jun 25, 202411.1011.1311.0511.0810.25145,300
Jun 24, 202411.1311.2211.0511.0810.25362,400
Jun 21, 202411.1111.1911.0911.1210.2999,700
Jun 20, 202411.1511.1611.0511.1310.30256,800
Jun 18, 202411.1711.1811.0611.1210.29132,000
Jun 17, 202411.1711.2011.1011.1410.31155,100
Jun 14, 2024 0.10 Dividend
Jun 14, 202411.2711.3111.1311.1710.3493,800
Jun 13, 202411.5211.5211.3611.4110.47115,400
Jun 12, 202411.4411.5311.4211.4810.53217,200
Jun 11, 202411.3311.4011.2911.4010.46103,100
Jun 10, 202411.2611.3811.2511.3510.41117,800
Jun 7, 202411.1711.2811.1711.2410.31108,200
Jun 6, 202411.3411.3411.2611.2910.36118,600
Jun 5, 202411.2511.3411.2011.3410.40156,600
Jun 4, 202411.1511.2411.1011.2210.29167,200
Jun 3, 202411.0911.1911.0711.1310.21144,000
May 31, 202411.0511.1210.9911.1210.20125,200
May 30, 202411.0411.0810.9911.0210.11125,700
May 29, 202411.0011.0310.9511.0210.11128,400
May 28, 202411.1211.1311.0111.0410.13146,500
May 24, 202411.0711.1411.0411.1410.2289,200
May 23, 202411.2111.2111.0311.0410.13134,700
May 22, 202411.3611.3611.1611.1910.26158,400
May 21, 202411.2711.3211.2011.3210.38228,000
May 20, 202411.1411.2211.1311.2010.27133,900
May 17, 202411.1811.2211.0811.1310.21164,300
May 16, 202411.1211.2511.0811.1410.22227,400
May 15, 202411.1511.2511.1111.1110.19352,000
May 14, 202411.0311.1011.0011.1010.18193,900
May 13, 2024 0.10 Dividend
May 13, 202411.0911.1211.0111.0410.13144,000
May 10, 202411.2011.2011.0811.1410.13179,000
May 9, 202411.1511.2011.1111.1510.14155,500
May 8, 202411.2311.2311.1411.1510.14197,500
May 7, 202411.2611.3011.2011.2310.21211,900
May 6, 202411.2211.2711.1911.2310.21156,800
May 3, 202411.2011.2511.1611.1810.16235,700
May 2, 202411.2611.2811.1011.1410.13399,000
May 1, 202411.2011.2911.1711.2310.21259,900
Apr 30, 202411.3311.3411.1911.2010.18104,300
Apr 29, 202411.2811.3611.2511.3410.31156,000
Apr 26, 202411.3911.4011.2611.3410.3193,400
Apr 25, 202411.3011.3611.2311.3410.31118,200
Apr 24, 202411.5111.5411.3411.3910.35102,700
Apr 23, 202411.3911.5111.3211.4410.40115,700
Apr 22, 202411.2911.3311.1611.3210.29146,700
Apr 19, 202411.1111.2611.0511.1310.12203,000
Apr 18, 202411.0311.0410.9611.0410.04130,300
Apr 17, 202410.9311.0610.9211.0210.02141,300
Apr 16, 202410.8210.8910.7710.899.90258,400
Apr 15, 202411.1311.1710.8610.869.87175,500
Apr 12, 202411.2411.3111.1011.1010.09142,300
Apr 11, 2024 0.10 Dividend
Apr 11, 202411.3111.3411.2511.3310.3083,600
Apr 10, 202411.5511.5811.4011.4010.27155,800

Related Tickers

CHI Calamos Convertible Opportunities and Income Fund
9.59
+8.12%
 
CHW Calamos Global Dynamic Income Fund
6.14
+8.87%
 
CCD Calamos Dynamic Convertible and Income Fund
20.97
+8.94%
 
CGO Calamos Global Total Return Fund
10.00
+10.20%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.06
+1.35%
 
CSQ Calamos Strategic Total Return Fund
15.30
+9.99%
 
EHI Western Asset Global High Income Fund Inc.
6.34
+2.09%
 
THW Abrdn World Healthcare Fund
10.43
+3.78%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.52
+9.92%
 
PFL PIMCO Income Strategy Fund
8.21
+3.40%