10.82
price down icon1.28%   -0.14
after-market After Hours: 10.82
loading

Calamos Convertible And High Income Fund Stock (CHY) Price History

The historical daily chart and data for Calamos Convertible And High Income Fund stock (CHY), show that the latest closing stock price as of August 01, 2025, is $10.82.
  • Calamos Convertible And High Income Fund all-time high stock price is $17.09, occurred on November 08, 2021.
  • The lowest Calamos Convertible And High Income Fund stock price recorded was $5.561 on March 18, 2020. Since then, Calamos Convertible And High Income Fund's stock price has risen over 94.57% to $10.82 now.
  • The 52-week high stock price for CHY is $12.59, representing a 16.36% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for CHY is $8.99, indicating a -16.91% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Calamos Convertible And High Income Fund (CHY) stock in the beginning of 2024 was $16.05. The stock closed the year at $10.55, a loss of over -34.27% for the year.
The table below shows more information about CHY historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $10.97 $10.79 $0.1799 196,607.0 -1.28%
Jul 31, 2025 $11.00 $10.91 $0.09 102,977.0 +0.27%
Jul 30, 2025 $10.99 $10.88 $0.11 125,210.0 -0.09%
Jul 29, 2025 $11.03 $10.93 $0.10 144,102.0 -0.73%
Jul 28, 2025 $11.08 $10.97 $0.11 135,256.0 -0.09%
Jul 25, 2025 $11.07 $10.97 $0.10 153,832.0 +0.09%
Jul 24, 2025 $11.07 $10.99 $0.08 99,875.0 -0.09%
Jul 23, 2025 $11.08 $11.00 $0.0799 56,410.0 -0.18%
Jul 22, 2025 $11.11 $11.00 $0.11 115,334.0 -0.18%
Jul 21, 2025 $11.13 $11.02 $0.11 345,514.0 +0.36%
Jul 18, 2025 $11.05 $10.81 $0.24 1,015,806.0 +1.38%
Jul 17, 2025 $10.95 $10.80 $0.15 279,205.0 +0.37%
Jul 16, 2025 $10.88 $10.75 $0.1301 197,013.0 +0.09%
Jul 15, 2025 $10.87 $10.80 $0.0737 260,130.0 +0.00%
Jul 14, 2025 $10.95 $10.78 $0.17 293,616.0 -1.55%
Jul 11, 2025 $11.05 $10.96 $0.0865 224,922.0 -0.45%
Jul 10, 2025 $11.11 $11.00 $0.11 298,347.0 +0.18%
Jul 09, 2025 $11.09 $11.00 $0.09 173,304.0 +0.00%
Jul 08, 2025 $11.07 $11.01 $0.065 142,479.0 +0.27%
Jul 07, 2025 $11.09 $10.96 $0.13 177,705.0 -0.54%
Jul 03, 2025 $11.08 $11.01 $0.07 103,322.0 +0.36%
Jul 02, 2025 $11.04 $10.95 $0.09 189,880.0 +0.27%

Calamos Convertible And High Income Fund Stock (CHY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Calamos Convertible And High Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calamos Convertible And High Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Calamos Convertible And High Income Fund Stock (CHY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.97 $10.79 $0.1799 196,607.0 +0.00%
Jul, 2025 $11.13 $10.75 $0.38 4,960,157.0 -1.55%
Jun, 2025 $11.02 $10.32 $0.6999 3,791,760.0 +5.98%
May, 2025 $10.57 $10.10 $0.47 5,625,862.0 +2.47%
Apr, 2025 $10.27 $8.99 $1.28 7,002,431.0 +0.20%
Mar, 2025 $10.90 $9.98 $0.9226 4,907,616.0 -5.78%
Feb, 2025 $11.53 $10.64 $0.89 4,787,222.0 -6.13%
Jan, 2025 $12.27 $11.07 $1.20 5,380,462.0 -5.93%

Calamos Convertible And High Income Fund Stock (CHY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.59 $11.90 $0.69 3,280,411.0 -0.33%
Nov, 2024 $12.40 $11.74 $0.66 2,421,948.0 +3.82%
Oct, 2024 $12.38 $11.71 $0.67 3,556,287.0 -1.17%
Sep, 2024 $12.03 $11.42 $0.61 2,877,842.0 +2.84%
Aug, 2024 $11.80 $10.84 $0.9599 3,259,464.0 +1.84%
Jul, 2024 $11.55 $11.10 $0.4494 3,303,419.0 +2.06%
Jun, 2024 $11.53 $11.02 $0.51 2,853,271.0 +0.36%
May, 2024 $11.36 $10.95 $0.41 4,143,093.0 -0.71%
Apr, 2024 $11.86 $10.77 $1.09 3,420,753.0 -5.17%
Mar, 2024 $12.16 $11.70 $0.46 2,821,281.0 -0.92%
Feb, 2024 $12.09 $11.56 $0.53 2,487,328.0 +2.49%
Jan, 2024 $11.90 $11.10 $0.7999 2,726,005.0 +1.39%

Calamos Convertible And High Income Fund Stock (CHY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.07 $10.79 $1.28 3,648,826.0 +1.24%
Nov, 2023 $11.92 $10.91 $1.01 3,242,094.0 +4.23%
Oct, 2023 $11.64 $10.73 $0.91 3,524,205.0 -2.60%
Sep, 2023 $11.82 $10.91 $0.91 3,311,245.0 -2.70%
Aug, 2023 $11.78 $10.77 $1.01 3,271,013.0 -0.78%
Jul, 2023 $11.60 $10.83 $0.77 3,114,918.0 +2.94%
Jun, 2023 $11.39 $10.03 $1.36 3,877,715.0 +11.96%
May, 2023 $10.85 $9.97 $0.88 3,740,580.0 -6.35%
Apr, 2023 $11.03 $10.50 $0.53 3,034,552.0 -1.92%
Mar, 2023 $12.60 $10.52 $2.08 3,890,407.0 -10.27%
Feb, 2023 $12.93 $12.10 $0.83 2,926,512.0 -0.81%
Jan, 2023 $12.42 $10.56 $1.86 3,081,927.0 +16.30%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):