CHY Fund Historical Price Quotes NASDAQ:CHY
None | None
$11.94
↑
$0.19 (1.62%)
Last Updated: Feb 05, 2026
CHY Historical Data
You're viewing historical data for Calamos Convertible & High Income Fund (CHY) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $11.76 | $11.80 | $11.70 | $11.71 | 144,200 |
| 2025-12-24 | $11.76 | $11.77 | $11.72 | $11.76 | 89,301 |
| 2025-12-23 | $11.70 | $11.76 | $11.68 | $11.76 | 107,627 |
| 2025-12-22 | $11.62 | $11.72 | $11.61 | $11.70 | 190,987 |
| 2025-12-19 | $11.45 | $11.57 | $11.39 | $11.52 | 262,100 |
| 2025-12-18 | $11.25 | $11.35 | $11.21 | $11.32 | 123,481 |
| 2025-12-17 | $11.30 | $11.40 | $11.21 | $11.22 | 122,855 |
| 2025-12-16 | $11.23 | $11.37 | $11.21 | $11.32 | 146,637 |
| 2025-12-15 | $11.38 | $11.42 | $11.25 | $11.29 | 182,426 |
| 2025-12-12 | $11.48 | $11.49 | $11.35 | $11.37 | 99,363 |
| 2025-12-11 | $11.60 | $11.62 | $11.50 | $11.56 | 113,676 |
| 2025-12-10 | $11.58 | $11.61 | $11.52 | $11.57 | 156,712 |
| 2025-12-09 | $11.60 | $11.65 | $11.57 | $11.58 | 97,830 |
| 2025-12-08 | $11.65 | $11.67 | $11.54 | $11.57 | 120,042 |
| 2025-12-05 | $11.64 | $11.67 | $11.57 | $11.59 | 96,200 |
| 2025-12-04 | $11.57 | $11.62 | $11.52 | $11.62 | 220,603 |
| 2025-12-03 | $11.51 | $11.54 | $11.48 | $11.50 | 131,648 |
| 2025-12-02 | $11.58 | $11.58 | $11.43 | $11.47 | 131,547 |
| 2025-12-01 | $11.58 | $11.58 | $11.46 | $11.50 | 146,938 |
| 2025-11-28 | $11.45 | $11.56 | $11.43 | $11.52 | 64,500 |
| 2025-11-26 | $11.34 | $11.44 | $11.26 | $11.43 | 172,324 |
| 2025-11-25 | $11.15 | $11.29 | $11.04 | $11.29 | 136,873 |
| 2025-11-24 | $11.04 | $11.13 | $10.94 | $11.12 | 189,486 |
| 2025-11-21 | $10.89 | $11.00 | $10.68 | $10.88 | 313,900 |
| 2025-11-20 | $11.21 | $11.24 | $10.83 | $10.85 | 218,956 |
| 2025-11-19 | $11.06 | $11.14 | $10.96 | $11.03 | 252,109 |
| 2025-11-18 | $11.05 | $11.15 | $10.96 | $11.09 | 295,868 |
| 2025-11-17 | $11.19 | $11.19 | $11.00 | $11.07 | 216,844 |
| 2025-11-14 | $11.23 | $11.28 | $11.00 | $11.21 | 215,000 |
| 2025-11-13 | $11.70 | $11.70 | $11.33 | $11.42 | 186,211 |
| 2025-11-12 | $11.73 | $11.76 | $11.60 | $11.68 | 197,506 |
| 2025-11-11 | $11.71 | $11.73 | $11.64 | $11.69 | 121,677 |
| 2025-11-10 | $11.61 | $11.75 | $11.60 | $11.68 | 110,700 |
| 2025-11-07 | $11.59 | $11.59 | $11.40 | $11.56 | 264,400 |
| 2025-11-06 | $11.75 | $11.76 | $11.57 | $11.60 | 155,579 |
| 2025-11-05 | $11.64 | $11.78 | $11.64 | $11.73 | 269,813 |
| 2025-11-04 | $11.70 | $11.72 | $11.57 | $11.65 | 154,675 |
| 2025-11-03 | $11.75 | $11.78 | $11.64 | $11.72 | 156,965 |
| 2025-10-31 | $11.70 | $11.74 | $11.62 | $11.72 | 169,700 |
| 2025-10-30 | $11.69 | $11.74 | $11.60 | $11.62 | 122,400 |
| 2025-10-29 | $11.68 | $11.80 | $11.65 | $11.67 | 269,100 |
| 2025-10-28 | $11.63 | $11.68 | $11.59 | $11.67 | 191,000 |
| 2025-10-27 | $11.61 | $11.66 | $11.53 | $11.62 | 220,800 |
| 2025-10-24 | $11.44 | $11.56 | $11.44 | $11.52 | 118,600 |
| 2025-10-23 | $11.29 | $11.40 | $11.25 | $11.39 | 180,000 |
| 2025-10-22 | $11.44 | $11.48 | $11.22 | $11.31 | 266,800 |
| 2025-10-21 | $11.47 | $11.50 | $11.36 | $11.43 | 243,100 |
| 2025-10-20 | $11.27 | $11.46 | $11.27 | $11.43 | 256,200 |
| 2025-10-17 | $11.37 | $11.37 | $11.18 | $11.27 | 171,800 |
| 2025-10-16 | $11.58 | $11.58 | $11.37 | $11.38 | 265,300 |
| 2025-10-15 | $11.50 | $11.60 | $11.45 | $11.55 | 190,400 |