5 DAY PERFORMANCE
-15.59%
1 MONTH PERFORMANCE
-12.00%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
+0.53%
1 YEAR PERFORMANCE
+7.37%
Calamos Convertible and High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.75 | $12.91 (1.25%) | $12.91 | $12.69 | 363.45 K | $1.03 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 |
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.
