Canada markets closed

Calamos Convertible and High Income Fund (CHY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.13+0.07 (+0.44%)
At close: 4:00PM EDT
15.95 -0.18 (-1.12%)
After hours: 04:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202116.1216.1415.9016.1316.13171,563
Jun. 15, 202116.1316.1515.9916.0616.06114,200
Jun. 14, 202116.0216.1415.9516.1416.14115,400
Jun. 11, 202115.9015.9915.7415.9715.9797,100
Jun. 11, 20210.1 Dividend
Jun. 10, 202115.9115.9515.8115.9115.81163,300
Jun. 09, 202115.8715.9515.8015.8015.70132,900
Jun. 08, 202115.9115.9715.7715.8715.77177,600
Jun. 07, 202115.9015.9515.7515.9115.81155,600
Jun. 04, 202115.8515.9815.8415.9015.80165,300
Jun. 03, 202115.8115.8815.7315.8415.74158,000
Jun. 02, 202115.9815.9815.8415.9515.85162,400
Jun. 01, 202115.9216.0015.9015.9815.88155,900
May 28, 202115.7815.9415.7815.8515.75147,800
May 27, 202115.6615.8615.6415.8115.71131,600
May 26, 202115.7415.8515.6515.6515.55193,400
May 25, 202115.7415.8015.6515.7615.66124,800
May 24, 202115.4215.7415.3815.6815.58176,600
May 21, 202115.4015.4515.2715.4215.32180,500
May 20, 202115.2215.3215.1715.2815.18181,600
May 19, 202115.2415.2414.9715.1015.01304,100
May 18, 202115.1115.4315.1115.3515.25182,400
May 17, 202115.1415.2115.0215.1215.02123,500
May 14, 202115.0715.2215.0515.1715.07122,500
May 13, 202115.1815.2814.8714.8914.80231,300
May 13, 20210.1 Dividend
May 12, 202115.5815.5815.2115.2315.03209,300
May 11, 202115.5715.6615.4015.5915.39242,500
May 10, 202115.9715.9915.6815.6815.48228,800
May 07, 202115.7915.9715.7715.9615.76177,800
May 06, 202115.8015.8015.6215.6815.48150,000
May 05, 202115.7715.7915.6215.7615.56128,200
May 04, 202115.8315.8315.5415.7315.53203,900
May 03, 202115.8315.8415.7015.8415.64204,200
Apr. 30, 202115.5915.7615.5915.6815.48126,200
Apr. 29, 202116.0816.0815.5715.6715.47429,900
Apr. 28, 202116.0916.1815.9115.9215.72444,800
Apr. 27, 202116.1016.1315.9916.0415.83160,100
Apr. 26, 202116.0916.1416.0616.0815.87186,500
Apr. 23, 202115.9716.1015.9616.0215.81156,600
Apr. 22, 202115.9416.1015.8815.9115.71233,400
Apr. 21, 202115.6815.9715.6015.9615.76226,200
Apr. 20, 202115.7615.9015.6215.7315.53217,600
Apr. 19, 202115.8315.8815.6815.8615.66276,500
Apr. 16, 202115.9215.9215.7915.8215.62168,100
Apr. 15, 202115.9315.9315.7915.8115.61208,600
Apr. 14, 202115.9415.9815.7815.8115.61191,100
Apr. 13, 202115.8715.9415.7915.8915.69264,200
Apr. 13, 20210.1 Dividend
Apr. 12, 202116.0516.1015.8715.8815.58222,400
Apr. 09, 202115.8615.9815.8315.9815.68197,000
Apr. 08, 202115.7215.8215.7015.8015.50214,500
Apr. 07, 202115.6215.6515.5615.6415.34339,700
Apr. 06, 202115.2115.5215.1615.5215.22213,200
Apr. 05, 202115.2015.2115.0515.1714.88373,700
Apr. 01, 202114.9115.1314.8615.0614.77167,400
Mar. 31, 202114.7414.9314.6614.9114.63177,300
Mar. 30, 202114.6514.7414.6114.7214.44119,400
Mar. 29, 202114.6514.7714.6214.7114.43229,500
Mar. 26, 202114.5914.7014.5614.6714.39252,900
Mar. 25, 202114.7014.7014.4514.5914.31300,900
Mar. 24, 202114.8914.9014.7114.7114.43327,500
Mar. 23, 202115.0015.0914.8714.8814.60159,100
Mar. 22, 202114.9515.1014.8915.0114.72258,700
Mar. 19, 202114.7714.9414.6414.8914.61220,100
Mar. 18, 202114.9915.0014.7414.7514.47253,400
Mar. 17, 202114.9415.0914.8515.0514.76200,900
Mar. 16, 202115.0515.0714.9414.9914.70191,700
Mar. 15, 202114.7814.9814.7514.9514.67126,900
Mar. 12, 202114.8514.8814.6814.7314.45323,800
Mar. 11, 202114.8414.9814.7614.8914.61291,900
Mar. 11, 20210.1 Dividend
Mar. 10, 202115.0015.1314.7514.8014.42460,700
Mar. 09, 202114.4514.9314.4214.8814.50241,600
Mar. 08, 202114.5114.6414.2714.3013.93365,900
Mar. 05, 202114.8414.9813.9214.4814.11856,800
Mar. 04, 202115.3015.3314.7214.8114.43441,400
Mar. 03, 202115.4615.4815.2715.3314.94217,500
Mar. 02, 202115.5815.6315.5115.5215.12206,800
Mar. 01, 202115.3715.6515.3515.5615.16428,100
Feb. 26, 202115.0615.2714.8815.2114.82707,800
Feb. 25, 202115.4515.6415.0015.0214.63354,100
Feb. 24, 202115.1515.4315.0415.4215.02362,800
Feb. 23, 202115.2615.2714.5115.1014.71427,600
Feb. 22, 202115.5015.5715.3415.3714.98222,200
Feb. 19, 202115.4015.6415.3715.5215.12247,000
Feb. 18, 202115.5515.5515.2915.3114.92264,800
Feb. 17, 202115.7515.7515.5215.6015.20214,900
Feb. 16, 202115.7715.8015.5615.7515.35317,100
Feb. 12, 202115.6815.8015.6415.8015.39232,000
Feb. 11, 202115.7215.7915.5915.6415.24223,500
Feb. 11, 20210.1 Dividend
Feb. 10, 202115.7015.8115.4715.8115.31426,000
Feb. 09, 202115.5615.7415.5115.6215.12261,200
Feb. 08, 202115.4515.5715.4315.5615.06260,200
Feb. 05, 202115.3415.4115.2915.3514.86233,700
Feb. 04, 202115.1215.2615.1015.2414.76189,500
Feb. 03, 202115.0515.1515.0215.1014.62211,400
Feb. 02, 202114.7015.0514.7015.0014.52503,700
Feb. 01, 202114.4014.6414.3914.6014.14221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...