Calamos Hedged Equity I CIHEX
20.56 USD -0.02 (-0.10%)
Regular-session close
Day range unavailable
18.52 52-week range 20.89
- YTD
- +7.08%
- 1 year
- +7.98%
CIHEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05 | -0.24% |
| Nov 11, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | +0.14 | +0.68% |
| Nov 10, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | -0.07 | -0.34% |
| Nov 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | +0.26 | +1.28% |
| Nov 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00 | 0.00% |
| Nov 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | -0.47 | -2.26% |
| Nov 4, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | +0.20 | +0.97% |
| Nov 3, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | +0.04 | +0.19% |
| Nov 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -0.07 | -0.34% |
| Oct 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | -0.25 | -1.20% |
| Oct 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 0.00 | 0.00% |
| Oct 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | +0.04 | +0.19% |
| Oct 27, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.06 | +0.29% |
| Oct 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | +0.09 | +0.44% |
| Oct 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.06 | -0.29% |
| Oct 22, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -0.11 | -0.53% |
| Oct 21, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | +0.08 | +0.39% |
| Oct 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | +0.02 | +0.10% |
| Oct 19, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | +0.02 | +0.10% |
| Oct 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.11 | -0.53% |
| Oct 15, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.05 | +0.24% |
| Oct 14, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | -0.12 | -0.57% |
| Oct 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.01 | +0.05% |
| Oct 12, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 0.00 | 0.00% |
| Oct 9, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +0.06 | +0.29% |
| Oct 8, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05 | -0.24% |
| Oct 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | -0.01 | -0.05% |
| Oct 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +0.07 | +0.34% |
| Oct 5, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.09 | +0.43% |
| Oct 2, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | +0.09 | +0.44% |
| Oct 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | +0.04 | +0.19% |
| Sep 30, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | -0.02 | -0.10% |
| Sep 29, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | -0.03 | -0.15% |
| Sep 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | -0.09 | -0.43% |
| Sep 25, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | +0.06 | +0.29% |
| Sep 24, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.01 | +0.05% |
| Sep 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10 | -0.48% |
| Sep 22, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | -0.02 | -0.10% |
| Sep 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | +0.18 | +0.87% |
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0.00% |
| Sep 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | +0.15 | +0.73% |
| Sep 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05 | -0.24% |
| Sep 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | -0.06 | -0.29% |
| Sep 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | -0.06 | -0.29% |
| Sep 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | +0.10 | +0.49% |
| Sep 10, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | -0.07 | -0.34% |
| Sep 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | -0.04 | -0.19% |
| Sep 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | -0.08 | -0.39% |
| Sep 4, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05 | -0.24% |
| Sep 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | +0.13 | +0.63% |
| Sep 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | +0.05 | +0.24% |
| Sep 1, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | -0.08 | -0.39% |
| Aug 31, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.04 | -0.19% |
| Aug 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | -0.03 | -0.14% |
| Aug 27, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | +0.12 | +0.58% |
| Aug 26, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | -0.04 | -0.19% |
| Aug 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.04 | +0.19% |
| Aug 24, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | -0.04 | -0.19% |
| Aug 21, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.06 | +0.29% |
| Aug 20, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | -0.11 | -0.53% |
| Aug 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | +0.02 | +0.10% |
| Aug 18, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.08 | -0.39% |
| Aug 17, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | -0.06 | -0.29% |
| Aug 14, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -0.02 | -0.10% |
| Aug 13, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +0.08 | +0.39% |
65 days, newest first. Daily bars as drawn on the CIHEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.