5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
+7.12%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
+2.53%
Calamos Convertible and High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $11.48 | $11.73 (2.18%) | $11.76 | $11.48 | 212.70 K | $931.91 M |
| 02/05/2026 | $11.57 | $11.50 (-0.61%) | $11.60 | $11.42 | 249.52 K | $913.64 M |
| 02/04/2026 | $11.78 | $11.60 (-1.53%) | $11.79 | $11.46 | 290.00 K | $921.58 M |
| 02/03/2026 | $11.76 | $11.75 (-0.09%) | $11.79 | $11.61 | 188.30 K | $933.50 M |
| 02/02/2026 | $11.57 | $11.69 (1.04%) | $11.77 | $11.55 | 261.13 K | $928.73 M |
| 01/30/2026 | $11.87 | $11.73 (-1.18%) | $11.88 | $11.66 | 205.11 K | $931.91 M |
| 01/29/2026 | $11.95 | $11.93 (-0.17%) | $11.98 | $11.77 | 257.18 K | $947.80 M |
| 01/28/2026 | $11.86 | $11.92 (0.51%) | $11.96 | $11.85 | 268.30 K | $947.01 M |
| 01/27/2026 | $11.81 | $11.80 (-0.08%) | $11.83 | $11.75 | 173.40 K | $937.47 M |
| 01/26/2026 | $11.72 | $11.77 (0.43%) | $11.82 | $11.72 | 202.73 K | $935.09 M |
| 01/23/2026 | $11.76 | $11.77 (0.09%) | $11.79 | $11.72 | 192.31 K | $935.09 M |
| 01/22/2026 | $11.75 | $11.75 (0%) | $11.87 | $11.73 | 248.80 K | $933.50 M |
| 01/21/2026 | $11.63 | $11.72 (0.77%) | $11.72 | $11.57 | 245.30 K | $931.12 M |
| 01/20/2026 | $11.54 | $11.53 (-0.09%) | $11.64 | $11.50 | 189.02 K | $916.02 M |
| 01/16/2026 | $11.68 | $11.62 (-0.51%) | $11.75 | $11.56 | 985.41 K | $923.17 M |
| 01/15/2026 | $11.68 | $11.68 (0%) | $11.74 | $11.67 | 231.70 K | $927.94 M |
| 01/14/2026 | $11.72 | $11.69 (-0.26%) | $11.73 | $11.60 | 310.55 K | $928.73 M |
| 01/13/2026 | $11.71 | $11.69 (-0.17%) | $11.75 | $11.64 | 322.40 K | $928.73 M |
| 01/12/2026 | $11.74 | $11.68 (-0.51%) | $11.74 | $11.64 | 333.80 K | $927.94 M |
| 01/09/2026 | $11.73 | $11.76 (0.26%) | $11.78 | $11.66 | 356.00 K | $934.30 M |
| 01/08/2026 | $11.68 | $11.71 (0.26%) | $11.72 | $11.62 | 167.80 K | $930.32 M |
| 01/07/2026 | $11.67 | $11.69 (0.17%) | $11.70 | $11.60 | 133.72 K | $928.73 M |
| 01/06/2026 | $11.46 | $11.66 (1.75%) | $11.66 | $11.45 | 179.80 K | $926.35 M |
| 01/05/2026 | $11.33 | $11.44 (0.97%) | $11.48 | $11.33 | 222.10 K | $908.87 M |
| 01/02/2026 | $11.41 | $11.35 (-0.53%) | $11.48 | $11.32 | 267.94 K | $901.72 M |
| 12/31/2025 | $11.49 | $11.31 (-1.57%) | $11.49 | $11.29 | 243.33 K | $898.54 M |
| 12/30/2025 | $11.58 | $11.51 (-0.6%) | $11.66 | $11.50 | 133.41 K | $914.43 M |
| 12/29/2025 | $11.71 | $11.66 (-0.43%) | $11.75 | $11.61 | 142.42 K | $926.35 M |
| 12/26/2025 | $11.76 | $11.71 (-0.43%) | $11.80 | $11.70 | 144.23 K | $926.73 M |
| 12/24/2025 | $11.76 | $11.76 (0%) | $11.77 | $11.72 | 89.31 K | $930.69 M |
| 12/23/2025 | $11.70 | $11.76 (0.51%) | $11.77 | $11.68 | 107.80 K | $930.69 M |
| 12/22/2025 | $11.62 | $11.70 (0.69%) | $11.72 | $11.61 | 191.30 K | $925.94 M |
| 12/19/2025 | $11.45 | $11.52 (0.61%) | $11.57 | $11.39 | 262.10 K | $911.70 M |
| 12/18/2025 | $11.25 | $11.32 (0.62%) | $11.35 | $11.21 | 123.50 K | $895.87 M |
| 12/17/2025 | $11.30 | $11.22 (-0.71%) | $11.40 | $11.21 | 122.91 K | $887.95 M |
| 12/16/2025 | $11.23 | $11.32 (0.8%) | $11.37 | $11.21 | 171.81 K | $895.87 M |
| 12/15/2025 | $11.38 | $11.29 (-0.79%) | $11.42 | $11.25 | 183.50 K | $893.49 M |
| 12/12/2025 | $11.48 | $11.37 (-0.96%) | $11.51 | $11.35 | 99.42 K | $899.83 M |
| 12/11/2025 | $11.60 | $11.56 (-0.34%) | $11.62 | $11.50 | 113.71 K | $914.86 M |
| 12/10/2025 | $11.58 | $11.57 (-0.09%) | $11.61 | $11.52 | 159.00 K | $915.65 M |
| 12/09/2025 | $11.60 | $11.58 (-0.17%) | $11.65 | $11.57 | 97.93 K | $916.44 M |
| 12/08/2025 | $11.65 | $11.57 (-0.69%) | $11.67 | $11.54 | 120.11 K | $915.65 M |
| 12/05/2025 | $11.64 | $11.59 (-0.43%) | $11.67 | $11.57 | 96.20 K | $917.24 M |
| 12/04/2025 | $11.57 | $11.62 (0.43%) | $11.63 | $11.52 | 220.70 K | $919.61 M |
| 12/03/2025 | $11.51 | $11.50 (-0.09%) | $11.54 | $11.48 | 131.70 K | $910.11 M |
| 12/02/2025 | $11.58 | $11.47 (-0.95%) | $11.58 | $11.43 | 131.80 K | $907.74 M |
| 12/01/2025 | $11.58 | $11.50 (-0.69%) | $11.58 | $11.46 | 147.00 K | $910.11 M |
| 11/28/2025 | $11.45 | $11.52 (0.61%) | $11.56 | $11.43 | 64.50 K | $911.70 M |
| 11/26/2025 | $11.34 | $11.43 (0.79%) | $11.44 | $11.26 | 172.40 K | $904.57 M |
| 11/25/2025 | $11.15 | $11.29 (1.26%) | $11.29 | $11.03 | 136.94 K | $893.49 M |
| 11/24/2025 | $11.04 | $11.12 (0.72%) | $11.13 | $10.94 | 189.50 K | $880.04 M |
| 11/21/2025 | $10.89 | $10.88 (-0.09%) | $11.00 | $10.68 | 313.95 K | $861.05 M |
| 11/20/2025 | $11.21 | $10.85 (-3.21%) | $11.24 | $10.83 | 220.00 K | $858.67 M |
| 11/19/2025 | $11.06 | $11.03 (-0.27%) | $11.15 | $10.96 | 252.30 K | $872.92 M |
| 11/18/2025 | $11.05 | $11.09 (0.36%) | $11.15 | $10.96 | 297.90 K | $877.67 M |
| 11/17/2025 | $11.19 | $11.07 (-1.07%) | $11.19 | $11.00 | 217.03 K | $876.08 M |
| 11/14/2025 | $11.23 | $11.21 (-0.18%) | $11.28 | $11.00 | 215.00 K | $887.16 M |
| 11/13/2025 | $11.70 | $11.42 (-2.39%) | $11.70 | $11.33 | 186.40 K | $903.78 M |
| 11/12/2025 | $11.73 | $11.68 (-0.43%) | $11.76 | $11.60 | 197.60 K | $924.36 M |
| 11/11/2025 | $11.71 | $11.69 (-0.17%) | $11.73 | $11.64 | 121.73 K | $925.15 M |
| 11/10/2025 | $11.61 | $11.68 (0.6%) | $11.75 | $11.60 | 110.70 K | $924.36 M |
| 11/07/2025 | $11.59 | $11.56 (-0.26%) | $11.59 | $11.40 | 264.43 K | $914.86 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.
