MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHY — Calamos Convertible and High Income Fund
NasdaqCalamos Convertible and High Income Fund
$11.72
+0.11(+0.95%)
- O
- 11.69
- H
- 11.78
- L
- 11.61
- V
- 172.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.72
Period Return+18.98%
Period High$13.91
Period Low$9.70
Avg Daily Volume201.5K
Total Trading Days365
CHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.69 | $11.78 | $11.61 | $11.72 | +$0.11 | +0.95% | 172,073 | $11.70 | $11.61 $11.78 |
| Oct 1, 2026 | $11.71 | $11.77 | $11.50 | $11.61 | $-0.10 | -0.85% | 214,264 | $11.58 | $11.50 $11.77 |
| Sep 30, 2026 | $11.72 | $11.84 | $11.63 | $11.71 | +$0.02 | +0.17% | 186,987 | $11.70 | $11.63 $11.84 |
| Sep 29, 2026 | $11.68 | $11.70 | $11.52 | $11.69 | +$0.08 | +0.69% | 230,776 | $11.61 | $11.52 $11.70 |
| Sep 28, 2026 | $11.93 | $11.93 | $11.56 | $11.61 | $-0.33 | -2.76% | 246,896 | $11.68 | $11.56 $11.93 |
| Sep 25, 2026 | $12.37 | $12.43 | $11.68 | $11.94 | $-0.36 | -2.93% | 487,347 | $12.01 | $11.68 $12.43 |
| Sep 24, 2026 | $12.45 | $12.50 | $12.16 | $12.30 | $-0.10 | -0.81% | 166,429 | $12.27 | $12.16 $12.50 |
| Sep 23, 2026 | $12.64 | $12.64 | $12.38 | $12.40 | $-0.26 | -2.05% | 133,186 | $12.45 | $12.38 $12.64 |
| Sep 22, 2026 | $12.65 | $12.80 | $12.64 | $12.66 | $-0.01 | -0.08% | 137,535 | $12.69 | $12.64 $12.80 |
| Sep 21, 2026 | $12.63 | $12.74 | $12.55 | $12.67 | +$0.22 | +1.77% | 223,231 | $12.63 | $12.55 $12.74 |
| Sep 18, 2026 | $12.47 | $12.59 | $12.25 | $12.45 | +$0.03 | +0.24% | 152,712 | $12.41 | $12.25 $12.59 |
| Sep 17, 2026 | $12.29 | $12.44 | $12.29 | $12.42 | +$0.30 | +2.48% | 143,966 | $12.38 | $12.29 $12.44 |
| Sep 16, 2026 | $12.19 | $12.25 | $12.03 | $12.12 | +$0.10 | +0.83% | 141,291 | $12.16 | $12.03 $12.25 |
| Sep 15, 2026 | $12.15 | $12.20 | $12.00 | $12.02 | $-0.20 | -1.64% | 172,379 | $12.08 | $12.00 $12.20 |
| Sep 14, 2026 | $12.40 | $12.40 | $12.20 | $12.22 | $-0.34 | -2.71% | 216,350 | $12.25 | $12.20 $12.40 |
| Sep 11, 2026 | $12.72 | $12.75 | $12.53 | $12.56 | $-0.01 | -0.04% | 126,250 | $12.61 | $12.53 $12.75 |
| Sep 10, 2026 | $12.65 | $12.72 | $12.51 | $12.57 | $-0.16 | -1.22% | 100,595 | $12.56 | $12.51 $12.72 |
| Sep 9, 2026 | $12.86 | $12.94 | $12.69 | $12.72 | $-0.14 | -1.09% | 143,753 | $12.79 | $12.69 $12.94 |
| Sep 8, 2026 | $12.88 | $12.92 | $12.78 | $12.86 | +$0.01 | +0.08% | 168,311 | $12.88 | $12.78 $12.92 |
| Sep 4, 2026 | $12.78 | $12.85 | $12.71 | $12.85 | +$0.13 | +1.02% | 72,039 | $12.81 | $12.71 $12.85 |
| Sep 3, 2026 | $12.70 | $12.76 | $12.56 | $12.72 | +$0.05 | +0.36% | 171,023 | $12.68 | $12.56 $12.76 |
| Sep 2, 2026 | $12.76 | $12.76 | $12.63 | $12.68 | +$0.01 | +0.04% | 99,032 | $12.66 | $12.63 $12.76 |
| Sep 1, 2026 | $12.77 | $12.78 | $12.63 | $12.67 | $-0.22 | -1.71% | 132,546 | $12.70 | $12.63 $12.78 |
| Aug 31, 2026 | $13.04 | $13.04 | $12.79 | $12.89 | $-0.14 | -1.07% | 206,195 | $12.89 | $12.79 $13.04 |
| Aug 28, 2026 | $13.15 | $13.15 | $12.94 | $13.03 | $-0.05 | -0.38% | 88,202 | $13.01 | $12.94 $13.15 |
| Aug 27, 2026 | $13.11 | $13.21 | $12.99 | $13.08 | +$0.07 | +0.54% | 87,778 | $13.05 | $12.99 $13.21 |
| Aug 26, 2026 | $13.04 | $13.05 | $12.96 | $13.01 | +$0.05 | +0.39% | 77,393 | $13.00 | $12.96 $13.05 |
| Aug 25, 2026 | $12.96 | $13.01 | $12.91 | $12.96 | +$0.06 | +0.47% | 92,083 | $12.96 | $12.91 $13.01 |
| Aug 24, 2026 | $13.00 | $13.00 | $12.90 | $12.90 | $-0.13 | -1.00% | 97,672 | $12.95 | $12.90 $13.00 |
| Aug 21, 2026 | $13.19 | $13.19 | $12.99 | $13.03 | $-0.01 | -0.08% | 241,476 | $13.08 | $12.99 $13.19 |