5 DAY PERFORMANCE
-9.40%
1 MONTH PERFORMANCE
-15.46%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+3.84%
Calamos Convertible and High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.03 | $13.09 (0.46%) | $13.09 | $13.03 | 14.31 K | |
| 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 |
| 06/18/2026 | $13.40 | $13.47 (0.52%) | $13.48 | $13.37 | 161.70 K | $1.07 B |
| 06/17/2026 | $13.23 | $13.20 (-0.23%) | $13.37 | $13.18 | 191.90 K | $1.05 B |
| 06/16/2026 | $13.06 | $13.26 (1.53%) | $13.30 | $13.06 | 222.50 K | $1.05 B |
| 06/15/2026 | $13.05 | $13.11 (0.46%) | $13.22 | $13.05 | 163.10 K | $1.04 B |
| 06/12/2026 | $12.81 | $12.97 (1.25%) | $13.04 | $12.74 | 145.95 K | $1.03 B |
| 06/11/2026 | $12.79 | $12.86 (0.55%) | $12.88 | $12.67 | 114.30 K | $1.02 B |
| 06/10/2026 | $12.85 | $12.67 (-1.4%) | $12.92 | $12.64 | 156.35 K | $1.01 B |
| 06/09/2026 | $12.90 | $12.78 (-0.93%) | $13.05 | $12.58 | 192.31 K | $1.02 B |
| 06/08/2026 | $12.81 | $12.78 (-0.23%) | $12.95 | $12.77 | 187.53 K | $1.02 B |
| 06/05/2026 | $13.10 | $12.78 (-2.44%) | $13.18 | $12.72 | 270.40 K | $1.02 B |
| 06/04/2026 | $13.12 | $13.24 (0.91%) | $13.30 | $13.05 | 133.80 K | $1.05 B |
| 06/03/2026 | $13.41 | $13.24 (-1.27%) | $13.43 | $13.16 | 304.40 K | $1.05 B |
| 06/02/2026 | $13.24 | $13.38 (1.06%) | $13.45 | $13.16 | 241.50 K | $1.06 B |
| 06/01/2026 | $13.19 | $13.23 (0.3%) | $13.28 | $13.01 | 189.90 K | $1.05 B |
| 05/29/2026 | $13.21 | $13.20 (-0.08%) | $13.26 | $13.13 | 135.60 K | $1.05 B |
| 05/28/2026 | $13.10 | $13.14 (0.31%) | $13.23 | $13.05 | 293.50 K | $1.04 B |
| 05/27/2026 | $13.05 | $13.10 (0.38%) | $13.13 | $12.96 | 140.74 K | $1.04 B |
| 05/26/2026 | $13.04 | $13.03 (-0.08%) | $13.09 | $12.94 | 227.40 K | $1.04 B |
| 05/22/2026 | $12.76 | $12.92 (1.25%) | $12.99 | $12.74 | 257.70 K | $1.03 B |
| 05/21/2026 | $12.39 | $12.68 (2.34%) | $12.80 | $12.34 | 321.41 K | $1.01 B |
| 05/20/2026 | $12.25 | $12.35 (0.82%) | $12.38 | $12.13 | 226.81 K | $981.17 M |
| 05/19/2026 | $12.12 | $12.10 (-0.17%) | $12.20 | $11.96 | 203.55 K | $961.31 M |
| 05/18/2026 | $12.62 | $12.23 (-3.09%) | $12.62 | $12.12 | 277.86 K | $971.64 M |
| 05/15/2026 | $12.89 | $12.55 (-2.64%) | $12.90 | $12.53 | 181.70 K | $997.06 M |
| 05/14/2026 | $13.03 | $12.96 (-0.54%) | $13.06 | $12.88 | 193.40 K | $1.03 B |
| 05/13/2026 | $12.95 | $13.07 (0.93%) | $13.08 | $12.80 | 293.73 K | $1.04 B |
| 05/12/2026 | $13.08 | $12.87 (-1.61%) | $13.11 | $12.77 | 311.10 K | $1.02 B |
| 05/11/2026 | $12.92 | $13.04 (0.93%) | $13.10 | $12.90 | 271.61 K | $1.04 B |
| 05/08/2026 | $12.80 | $12.84 (0.31%) | $12.90 | $12.73 | 181.52 K | $1.02 B |
| 05/07/2026 | $12.91 | $12.77 (-1.08%) | $12.91 | $12.65 | 398.83 K | $1.01 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.
