5 DAY PERFORMANCE
-6.19%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
-15.59%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+0.18%
Calamos Convertible and High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.63 | $12.67 (0.32%) | $12.74 | $12.55 | 223.23 K | $1.02 B |
| 09/18/2026 | $12.47 | $12.45 (-0.16%) | $12.59 | $12.25 | 152.71 K | $1.00 B |
| 09/17/2026 | $12.29 | $12.42 (1.06%) | $12.44 | $12.29 | 144.00 K | $997.70 M |
| 09/16/2026 | $12.19 | $12.12 (-0.57%) | $12.25 | $12.03 | 141.30 K | $973.60 M |
| 09/15/2026 | $12.15 | $12.02 (-1.07%) | $12.20 | $12.00 | 172.40 K | $965.57 M |
| 09/14/2026 | $12.40 | $12.22 (-1.45%) | $12.40 | $12.20 | 216.40 K | $981.64 M |
| 09/11/2026 | $12.72 | $12.56 (-1.26%) | $12.75 | $12.53 | 126.25 K | $1.01 B |
| 09/10/2026 | $12.65 | $12.57 (-0.63%) | $12.72 | $12.51 | 100.60 K | $1.01 B |
| 09/09/2026 | $12.86 | $12.72 (-1.09%) | $12.94 | $12.69 | 143.75 K | $1.02 B |
| 09/08/2026 | $12.88 | $12.86 (-0.16%) | $12.92 | $12.78 | 168.31 K | $1.03 B |
| 09/04/2026 | $12.78 | $12.85 (0.55%) | $12.85 | $12.71 | 72.04 K | $1.03 B |
| 09/03/2026 | $12.70 | $12.72 (0.16%) | $12.76 | $12.56 | 166.45 K | $1.02 B |
| 09/02/2026 | $12.76 | $12.68 (-0.63%) | $12.76 | $12.63 | 99.04 K | $1.02 B |
| 09/01/2026 | $12.77 | $12.67 (-0.78%) | $12.78 | $12.63 | 137.63 K | $1.02 B |
| 08/31/2026 | $13.04 | $12.89 (-1.15%) | $13.04 | $12.79 | 206.20 K | $1.04 B |
| 08/28/2026 | $13.15 | $13.03 (-0.91%) | $13.15 | $12.94 | 88.20 K | $1.05 B |
| 08/27/2026 | $13.11 | $13.08 (-0.23%) | $13.21 | $12.99 | 87.80 K | $1.05 B |
| 08/26/2026 | $13.04 | $13.01 (-0.23%) | $13.05 | $12.96 | 77.40 K | $1.05 B |
| 08/25/2026 | $12.96 | $12.96 (0%) | $13.01 | $12.91 | 92.10 K | $1.04 B |
| 08/24/2026 | $13.00 | $12.90 (-0.77%) | $13.00 | $12.90 | 97.67 K | $1.04 B |
| 08/21/2026 | $13.19 | $13.03 (-1.21%) | $13.19 | $12.99 | 241.50 K | $1.05 B |
| 08/20/2026 | $13.13 | $13.04 (-0.69%) | $13.20 | $12.90 | 143.91 K | $1.05 B |
| 08/19/2026 | $13.34 | $13.15 (-1.42%) | $13.35 | $13.08 | 140.72 K | $1.06 B |
| 08/18/2026 | $13.40 | $13.33 (-0.52%) | $13.40 | $13.27 | 155.53 K | $1.07 B |
| 08/17/2026 | $13.53 | $13.44 (-0.67%) | $13.54 | $13.44 | 85.62 K | $1.08 B |
| 08/14/2026 | $13.44 | $13.51 (0.52%) | $13.53 | $13.44 | 169.24 K | $1.09 B |
| 08/13/2026 | $13.55 | $13.51 (-0.3%) | $13.64 | $13.50 | 140.04 K | $1.09 B |
| 08/12/2026 | $13.38 | $13.52 (1.05%) | $13.55 | $13.38 | 103.90 K | $1.09 B |
| 08/11/2026 | $13.32 | $13.33 (0.08%) | $13.37 | $13.28 | 122.44 K | $1.07 B |
| 08/10/2026 | $13.18 | $13.28 (0.76%) | $13.33 | $13.13 | 188.80 K | $1.07 B |
| 08/07/2026 | $13.03 | $13.14 (0.84%) | $13.15 | $13.02 | 136.85 K | $1.06 B |
| 08/06/2026 | $12.87 | $12.93 (0.47%) | $12.98 | $12.82 | 124.94 K | $1.04 B |
| 08/05/2026 | $12.97 | $12.93 (-0.31%) | $13.05 | $12.83 | 195.00 K | $1.04 B |
| 08/04/2026 | $12.80 | $12.96 (1.25%) | $12.97 | $12.78 | 199.13 K | $1.04 B |
| 08/03/2026 | $12.55 | $12.75 (1.59%) | $12.81 | $12.49 | 165.50 K | $1.02 B |
| 07/31/2026 | $12.50 | $12.55 (0.4%) | $12.61 | $12.42 | 251.99 K | $1.01 B |
| 07/30/2026 | $12.22 | $12.43 (1.72%) | $12.46 | $12.22 | 169.34 K | $998.51 M |
| 07/29/2026 | $12.46 | $12.17 (-2.33%) | $12.52 | $12.12 | 361.70 K | $977.62 M |
| 07/28/2026 | $12.64 | $12.50 (-1.11%) | $12.77 | $12.32 | 205.00 K | $1.00 B |
| 07/27/2026 | $12.82 | $12.69 (-1.01%) | $12.99 | $12.59 | 194.70 K | $1.02 B |
| 07/24/2026 | $12.94 | $12.78 (-1.24%) | $13.08 | $12.74 | 199.70 K | $1.03 B |
| 07/23/2026 | $13.14 | $13.02 (-0.91%) | $13.17 | $12.97 | 246.75 K | $1.05 B |
| 07/22/2026 | $13.18 | $13.19 (0.08%) | $13.37 | $13.14 | 187.95 K | $1.06 B |
| 07/21/2026 | $13.21 | $13.20 (-0.08%) | $13.34 | $13.12 | 294.05 K | $1.06 B |
| 07/20/2026 | $13.08 | $13.09 (0.08%) | $13.20 | $13.04 | 182.10 K | $1.05 B |
| 07/17/2026 | $13.10 | $13.04 (-0.46%) | $13.18 | $12.93 | 241.35 K | $1.05 B |
| 07/16/2026 | $13.47 | $13.25 (-1.63%) | $13.53 | $13.21 | 121.10 K | $1.06 B |
| 07/15/2026 | $13.71 | $13.52 (-1.39%) | $13.71 | $13.44 | 168.84 K | $1.09 B |
| 07/14/2026 | $13.58 | $13.60 (0.15%) | $13.70 | $13.50 | 138.52 K | $1.09 B |
| 07/13/2026 | $13.67 | $13.68 (0.07%) | $13.80 | $13.60 | 201.00 K | $1.10 B |
| 07/10/2026 | $13.68 | $13.75 (0.51%) | $13.91 | $13.67 | 173.31 K | $1.10 B |
| 07/09/2026 | $13.58 | $13.64 (0.44%) | $13.67 | $13.48 | 218.50 K | $1.10 B |
| 07/08/2026 | $13.44 | $13.45 (0.07%) | $13.46 | $13.31 | 138.74 K | $1.08 B |
| 07/07/2026 | $13.48 | $13.45 (-0.22%) | $13.57 | $13.38 | 111.40 K | $1.08 B |
| 07/06/2026 | $13.51 | $13.50 (-0.07%) | $13.63 | $13.47 | 103.95 K | $1.08 B |
| 07/02/2026 | $13.49 | $13.44 (-0.37%) | $13.62 | $13.33 | 175.10 K | $1.08 B |
| 07/01/2026 | $13.58 | $13.48 (-0.74%) | $13.60 | $13.41 | 178.34 K | $1.08 B |
| 06/30/2026 | $13.49 | $13.62 (0.96%) | $13.62 | $13.41 | 136.50 K | $1.08 B |
| 06/29/2026 | $13.26 | $13.41 (1.13%) | $13.43 | $13.16 | 122.90 K | $1.07 B |
| 06/26/2026 | $13.21 | $13.16 (-0.38%) | $13.26 | $13.12 | 79.93 K | $1.05 B |
| 06/25/2026 | $13.41 | $13.33 (-0.6%) | $13.44 | $13.27 | 80.83 K | $1.06 B |
| 06/24/2026 | $13.28 | $13.26 (-0.15%) | $13.34 | $13.12 | 138.40 K | $1.05 B |
| 06/23/2026 | $13.25 | $13.26 (0.08%) | $13.43 | $13.18 | 215.30 K | $1.05 B |
| 06/22/2026 | $13.57 | $13.46 (-0.81%) | $13.64 | $13.41 | 181.94 K | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
