Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
4,997.37
-74.26(-1.46%)
Dow
37,763.59
-697.33(-1.81%)
Nasdaq
15,418.92
-293.83(-1.87%)
Bitcoin USD
63,264.34
-1,711.20(-2.63%)
CMC Crypto 200
1,374.91
-7.66(-0.55%)

Calamos Convertible and High Income Fund (CHY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.28

-0.12

(-1.02%)

As of 10:56AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.30	11.34	11.27	11.28	11.28	37,508
24 Apr 2024	11.51	11.54	11.34	11.39	11.39	102,700
23 Apr 2024	11.39	11.51	11.32	11.44	11.44	115,700
22 Apr 2024	11.29	11.33	11.16	11.32	11.32	146,700
19 Apr 2024	11.11	11.26	11.05	11.13	11.13	203,000
18 Apr 2024	11.03	11.04	10.96	11.04	11.04	130,300
17 Apr 2024	10.93	11.06	10.92	11.02	11.02	141,300
16 Apr 2024	10.82	10.89	10.77	10.89	10.89	258,400
15 Apr 2024	11.13	11.17	10.86	10.86	10.86	175,500
12 Apr 2024	11.24	11.31	11.10	11.10	11.10	142,300
11 Apr 2024	11.31	11.34	11.25	11.33	11.33	83,600
11 Apr 2024	0.1 Dividend
10 Apr 2024	11.55	11.58	11.40	11.40	11.30	155,800
09 Apr 2024	11.51	11.67	11.49	11.58	11.48	150,400
08 Apr 2024	11.43	11.57	11.41	11.51	11.41	132,200
05 Apr 2024	11.29	11.43	11.29	11.42	11.32	113,700
04 Apr 2024	11.40	11.47	11.28	11.29	11.19	225,400
03 Apr 2024	11.42	11.42	11.24	11.39	11.29	175,400
02 Apr 2024	11.51	11.54	11.24	11.45	11.35	309,900
01 Apr 2024	11.86	11.86	11.51	11.59	11.49	189,200
28 Mar 2024	11.79	11.83	11.70	11.81	11.71	245,200
27 Mar 2024	11.82	11.87	11.73	11.86	11.76	216,100
26 Mar 2024	11.94	11.97	11.83	11.89	11.79	157,700
25 Mar 2024	11.96	12.03	11.93	12.00	11.89	139,300
22 Mar 2024	12.14	12.15	12.02	12.09	11.98	101,600
21 Mar 2024	12.14	12.16	12.04	12.11	12.00	217,800
20 Mar 2024	11.88	12.02	11.86	12.02	11.91	139,700
19 Mar 2024	11.85	11.91	11.83	11.90	11.80	87,200
18 Mar 2024	11.95	11.98	11.87	11.88	11.78	101,900
15 Mar 2024	11.90	11.95	11.84	11.95	11.85	102,500
14 Mar 2024	12.04	12.05	11.87	11.88	11.78	89,200
13 Mar 2024	12.04	12.07	11.98	12.01	11.90	121,100
13 Mar 2024	0.1 Dividend
12 Mar 2024	12.13	12.16	12.09	12.14	11.93	130,000
11 Mar 2024	12.10	12.15	12.05	12.14	11.93	142,200
08 Mar 2024	12.00	12.08	11.95	12.06	11.86	133,200
07 Mar 2024	12.04	12.05	11.98	12.03	11.83	96,400
06 Mar 2024	11.83	12.00	11.83	11.97	11.77	131,500
05 Mar 2024	11.86	11.88	11.80	11.84	11.64	127,000
04 Mar 2024	11.91	12.06	11.84	11.87	11.67	160,700
01 Mar 2024	11.93	11.98	11.83	11.90	11.70	181,000
29 Feb 2024	12.01	12.09	11.90	11.92	11.72	155,800
28 Feb 2024	11.95	12.01	11.95	11.96	11.76	143,500
27 Feb 2024	12.08	12.08	12.02	12.08	11.88	85,900
26 Feb 2024	12.09	12.09	11.98	12.04	11.84	105,400
23 Feb 2024	12.03	12.08	11.98	12.00	11.80	96,300
22 Feb 2024	12.04	12.04	11.95	11.99	11.79	103,400
21 Feb 2024	12.09	12.09	11.91	11.94	11.74	166,200
20 Feb 2024	12.09	12.09	11.97	12.02	11.82	139,900
16 Feb 2024	11.99	12.04	11.93	12.02	11.82	192,700
15 Feb 2024	11.95	12.08	11.93	12.06	11.86	126,000
14 Feb 2024	11.84	11.94	11.83	11.91	11.71	88,600
13 Feb 2024	11.85	11.91	11.77	11.82	11.62	116,400
12 Feb 2024	11.90	12.03	11.86	11.95	11.75	126,600
09 Feb 2024	11.85	11.95	11.82	11.90	11.70	90,000
09 Feb 2024	0.1 Dividend
08 Feb 2024	11.87	12.08	11.82	11.93	11.63	162,900
07 Feb 2024	11.81	11.90	11.74	11.86	11.56	96,400
06 Feb 2024	11.62	11.80	11.62	11.79	11.49	132,000
05 Feb 2024	11.66	11.68	11.56	11.67	11.38	110,700
02 Feb 2024	11.64	11.73	11.61	11.66	11.37	125,700
01 Feb 2024	11.61	11.71	11.57	11.68	11.39	123,000
31 Jan 2024	11.55	11.70	11.55	11.63	11.34	109,600
30 Jan 2024	11.58	11.68	11.58	11.63	11.34	117,800
29 Jan 2024	11.52	11.65	11.44	11.64	11.35	147,400
26 Jan 2024	11.53	11.63	11.51	11.59	11.30	99,300
25 Jan 2024	11.65	11.73	11.58	11.58	11.29	139,200
24 Jan 2024	11.80	11.90	11.63	11.64	11.35	108,300
23 Jan 2024	11.73	11.80	11.69	11.70	11.41	119,500
22 Jan 2024	11.64	11.76	11.54	11.73	11.43	107,800
19 Jan 2024	11.49	11.60	11.38	11.52	11.23	138,800
18 Jan 2024	11.46	11.64	11.45	11.50	11.21	110,300
17 Jan 2024	11.48	11.53	11.36	11.51	11.22	78,700
16 Jan 2024	11.61	11.67	11.50	11.57	11.28	102,800
12 Jan 2024	11.56	11.81	11.53	11.71	11.42	141,000
11 Jan 2024	11.42	11.59	11.27	11.49	11.20	178,700
10 Jan 2024	11.24	11.37	11.21	11.33	11.04	137,800
09 Jan 2024	11.32	11.47	11.21	11.26	10.98	124,600
08 Jan 2024	11.48	11.48	11.32	11.37	11.08	177,900
05 Jan 2024	11.28	11.39	11.14	11.19	10.91	130,000
04 Jan 2024	11.15	11.38	11.10	11.28	11.00	171,400
03 Jan 2024	11.31	11.31	11.11	11.16	10.88	128,500
02 Jan 2024	11.45	11.45	11.23	11.32	11.03	156,700
29 Dec 2023	11.80	11.85	11.43	11.47	11.18	171,500
28 Dec 2023	11.96	11.96	11.72	11.83	11.53	88,500
28 Dec 2023	0.1 Dividend
27 Dec 2023	11.97	12.07	11.90	11.94	11.54	147,900
26 Dec 2023	11.87	11.96	11.69	11.94	11.54	250,000
22 Dec 2023	11.59	11.93	11.58	11.88	11.48	172,400
21 Dec 2023	11.49	11.58	11.34	11.48	11.10	173,300
20 Dec 2023	11.65	11.65	11.32	11.37	10.99	303,400
19 Dec 2023	11.48	11.62	11.40	11.51	11.13	184,100
18 Dec 2023	11.32	11.59	11.21	11.39	11.01	264,300
15 Dec 2023	11.38	11.50	11.01	11.22	10.85	187,100
14 Dec 2023	11.50	11.50	11.34	11.37	10.99	168,000
13 Dec 2023	10.87	11.36	10.83	11.33	10.95	269,000
12 Dec 2023	10.95	11.07	10.79	10.85	10.49	204,900
11 Dec 2023	11.22	11.22	10.91	10.96	10.59	175,100
11 Dec 2023	0.1 Dividend
08 Dec 2023	11.23	11.36	11.22	11.31	10.84	91,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5004,997.37-74.26(-1.46%)

Dow37,763.59-697.33(-1.81%)

Nasdaq15,418.92-293.83(-1.87%)

Bitcoin USD63,264.34-1,711.20(-2.63%)

CMC Crypto 2001,374.91-7.66(-0.55%)

Calamos Convertible and High Income Fund (CHY)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
4,997.37
-74.26(-1.46%)

Dow
37,763.59
-697.33(-1.81%)

Nasdaq
15,418.92
-293.83(-1.87%)

Bitcoin USD
63,264.34
-1,711.20(-2.63%)

CMC Crypto 200
1,374.91
-7.66(-0.55%)