5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+11.69%
Calamos Convertible and High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.81 | $12.82 (0.08%) | $12.85 | $12.73 | 269.28 K | $1.02 B |
| 05/05/2026 | $12.52 | $12.65 (1.04%) | $12.71 | $12.50 | 306.59 K | $1.01 B |
| 05/04/2026 | $12.50 | $12.50 (0%) | $12.56 | $12.41 | 173.40 K | $993.09 M |
| 05/01/2026 | $12.36 | $12.47 (0.89%) | $12.47 | $12.34 | 172.57 K | $990.70 M |
| 04/30/2026 | $12.26 | $12.33 (0.57%) | $12.35 | $12.25 | 150.91 K | $979.58 M |
| 04/29/2026 | $12.18 | $12.20 (0.16%) | $12.23 | $12.13 | 107.22 K | $969.25 M |
| 04/28/2026 | $12.25 | $12.14 (-0.9%) | $12.27 | $12.09 | 170.37 K | $964.48 M |
| 04/27/2026 | $12.30 | $12.27 (-0.24%) | $12.30 | $12.20 | 119.80 K | $974.81 M |
| 04/24/2026 | $12.32 | $12.29 (-0.24%) | $12.35 | $12.20 | 87.75 K | $976.40 M |
| 04/23/2026 | $12.35 | $12.22 (-1.05%) | $12.37 | $12.16 | 180.60 K | $970.84 M |
| 04/22/2026 | $12.26 | $12.31 (0.41%) | $12.37 | $12.19 | 211.70 K | $977.99 M |
| 04/21/2026 | $12.29 | $12.19 (-0.81%) | $12.36 | $12.15 | 317.24 K | $968.46 M |
| 04/20/2026 | $12.15 | $12.26 (0.91%) | $12.26 | $12.02 | 227.90 K | $974.02 M |
| 04/17/2026 | $12.10 | $12.06 (-0.33%) | $12.14 | $12.03 | 238.20 K | $958.13 M |
| 04/16/2026 | $12.02 | $12.05 (0.25%) | $12.07 | $11.96 | 232.40 K | $957.33 M |
| 04/15/2026 | $11.95 | $12.00 (0.42%) | $12.01 | $11.90 | 202.72 K | $953.36 M |
| 04/14/2026 | $11.95 | $11.96 (0.08%) | $11.97 | $11.88 | 142.60 K | $950.18 M |
| 04/13/2026 | $11.90 | $11.95 (0.42%) | $11.97 | $11.81 | 186.11 K | $949.39 M |
| 04/10/2026 | $12.00 | $11.90 (-0.83%) | $12.00 | $11.87 | 148.70 K | $945.42 M |
| 04/09/2026 | $11.80 | $11.98 (1.53%) | $11.98 | $11.76 | 250.74 K | $951.77 M |
| 04/08/2026 | $11.55 | $11.73 (1.56%) | $11.80 | $11.51 | 308.74 K | $931.91 M |
| 04/07/2026 | $11.27 | $11.40 (1.15%) | $11.40 | $11.20 | 236.75 K | $905.69 M |
| 04/06/2026 | $11.25 | $11.26 (0.09%) | $11.33 | $11.14 | 191.10 K | $894.57 M |
| 04/02/2026 | $10.99 | $11.28 (2.64%) | $11.29 | $10.90 | 207.70 K | $896.16 M |
| 04/01/2026 | $10.89 | $11.13 (2.2%) | $11.26 | $10.89 | 243.10 K | $884.24 M |
| 03/31/2026 | $10.61 | $10.89 (2.64%) | $10.94 | $10.61 | 490.40 K | $865.18 M |
| 03/30/2026 | $10.80 | $10.59 (-1.94%) | $10.90 | $10.41 | 317.80 K | $841.34 M |
| 03/27/2026 | $11.13 | $10.77 (-3.23%) | $11.13 | $10.75 | 329.03 K | $855.64 M |
| 03/26/2026 | $11.45 | $11.13 (-2.79%) | $11.49 | $11.12 | 187.40 K | $884.24 M |
| 03/25/2026 | $11.44 | $11.51 (0.61%) | $11.60 | $11.44 | 111.22 K | $914.43 M |
| 03/24/2026 | $11.38 | $11.43 (0.44%) | $11.50 | $11.38 | 162.70 K | $908.08 M |
| 03/23/2026 | $11.43 | $11.43 (0%) | $11.66 | $11.35 | 172.75 K | $908.08 M |
| 03/20/2026 | $11.67 | $11.40 (-2.31%) | $11.70 | $11.33 | 224.00 K | $905.69 M |
| 03/19/2026 | $11.62 | $11.62 (0%) | $11.63 | $11.52 | 127.80 K | $923.17 M |
| 03/18/2026 | $11.63 | $11.66 (0.26%) | $11.75 | $11.63 | 125.10 K | $926.35 M |
| 03/17/2026 | $11.59 | $11.67 (0.69%) | $11.70 | $11.44 | 161.70 K | $927.14 M |
| 03/16/2026 | $11.47 | $11.50 (0.26%) | $11.59 | $11.43 | 93.43 K | $913.64 M |
| 03/13/2026 | $11.36 | $11.37 (0.09%) | $11.47 | $11.33 | 117.88 K | $903.31 M |
| 03/12/2026 | $11.58 | $11.48 (-0.86%) | $11.70 | $11.46 | 104.90 K | $912.05 M |
| 03/11/2026 | $11.67 | $11.56 (-0.94%) | $11.80 | $11.51 | 311.62 K | $918.41 M |
| 03/10/2026 | $11.42 | $11.67 (2.19%) | $11.81 | $11.42 | 303.80 K | $927.14 M |
| 03/09/2026 | $11.34 | $11.37 (0.26%) | $11.48 | $11.20 | 306.63 K | $903.31 M |
| 03/06/2026 | $11.72 | $11.55 (-1.45%) | $11.79 | $11.52 | 262.70 K | $917.61 M |
| 03/05/2026 | $11.90 | $11.83 (-0.59%) | $11.90 | $11.73 | 261.44 K | $939.86 M |
| 03/04/2026 | $11.82 | $11.92 (0.85%) | $11.96 | $11.82 | 182.83 K | $947.01 M |
| 03/03/2026 | $11.95 | $11.81 (-1.17%) | $11.95 | $11.65 | 272.05 K | $938.27 M |
| 03/02/2026 | $11.93 | $12.00 (0.59%) | $12.02 | $11.92 | 236.64 K | $953.36 M |
| 02/27/2026 | $11.92 | $11.99 (0.59%) | $12.04 | $11.92 | 103.23 K | $952.57 M |
| 02/26/2026 | $12.11 | $12.06 (-0.41%) | $12.11 | $11.98 | 142.23 K | $958.13 M |
| 02/25/2026 | $12.07 | $12.06 (-0.08%) | $12.12 | $12.05 | 160.23 K | $958.13 M |
| 02/24/2026 | $11.98 | $11.97 (-0.08%) | $12.04 | $11.93 | 167.20 K | $950.98 M |
| 02/23/2026 | $12.05 | $11.96 (-0.75%) | $12.08 | $11.91 | 297.53 K | $950.18 M |
| 02/20/2026 | $12.04 | $12.01 (-0.25%) | $12.07 | $11.95 | 163.72 K | $954.16 M |
| 02/19/2026 | $12.05 | $11.99 (-0.5%) | $12.05 | $11.95 | 178.30 K | $952.57 M |
| 02/18/2026 | $12.07 | $12.01 (-0.5%) | $12.11 | $11.96 | 188.10 K | $954.16 M |
| 02/17/2026 | $11.97 | $11.98 (0.08%) | $12.05 | $11.90 | 132.50 K | $951.77 M |
| 02/13/2026 | $11.92 | $11.99 (0.59%) | $12.02 | $11.82 | 202.40 K | $952.57 M |
| 02/12/2026 | $12.06 | $11.99 (-0.58%) | $12.06 | $11.91 | 145.74 K | $952.57 M |
| 02/11/2026 | $12.01 | $12.02 (0.08%) | $12.07 | $11.95 | 182.95 K | $954.95 M |
| 02/10/2026 | $11.94 | $11.98 (0.34%) | $12.00 | $11.84 | 221.70 K | $951.77 M |
| 02/09/2026 | $11.78 | $11.92 (1.19%) | $11.93 | $11.74 | 243.23 K | $947.01 M |
| 02/06/2026 | $11.48 | $11.73 (2.18%) | $11.76 | $11.48 | 212.70 K | $931.91 M |
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.
