Calamos Convertible and High Income Fund XCHYX
10.92 USD -0.02 (-0.18%)
Regular-session close
Day range unavailable
10.77 52-week range 13.99
- YTD
- -2.41%
- 1 year
- -3.62%
XCHYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18 | -1.60% |
| Nov 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | +0.15 | +1.36% |
| Nov 10, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | -0.06 | -0.54% |
| Nov 9, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +0.26 | +2.39% |
| Nov 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | +0.10 | +0.93% |
| Nov 5, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.41 | -3.67% |
| Nov 4, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | -0.01 | -0.09% |
| Nov 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | +0.09 | +0.81% |
| Nov 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18 | -1.60% |
| Oct 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | -0.28 | -2.42% |
| Oct 29, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | -0.08 | -0.69% |
| Oct 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | +0.10 | +0.87% |
| Oct 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | +0.16 | +1.41% |
| Oct 26, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | +0.09 | +0.80% |
| Oct 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | -0.01 | -0.09% |
| Oct 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | -0.22 | -1.91% |
| Oct 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | +0.12 | +1.05% |
| Oct 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | +0.04 | +0.35% |
| Oct 19, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | +0.04 | +0.35% |
| Oct 16, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | -0.24 | -2.08% |
| Oct 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | +0.04 | +0.35% |
| Oct 14, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | -0.48 | -4.00% |
| Oct 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.11 | -0.91% |
| Oct 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | -0.17 | -1.38% |
| Oct 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | +0.13 | +1.07% |
| Oct 8, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.17 | -1.38% |
| Oct 7, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | -0.14 | -1.12% |
| Oct 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | +0.06 | +0.48% |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.03 | +0.24% |
| Oct 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.11 | +0.90% |
| Oct 1, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | +0.01 | +0.08% |
| Sep 30, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | -0.04 | -0.33% |
| Sep 29, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | +0.03 | +0.24% |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16 | -1.29% |
| Sep 25, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | +0.03 | +0.24% |
| Sep 24, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | -0.05 | -0.40% |
| Sep 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | -0.11 | -0.88% |
| Sep 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | +0.03 | +0.24% |
| Sep 21, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | +0.17 | +1.38% |
| Sep 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.01 | -0.08% |
| Sep 17, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +0.13 | +1.06% |
| Sep 16, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | +0.06 | +0.49% |
| Sep 15, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | -0.12 | -0.98% |
| Sep 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | -0.28 | -2.23% |
| Sep 11, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | +0.05 | +0.40% |
| Sep 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | -0.18 | -1.42% |
| Sep 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08 | -0.63% |
| Sep 8, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.13 | +1.03% |
| Sep 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.04 | +0.32% |
| Sep 3, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | +0.16 | +1.29% |
| Sep 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | +0.03 | +0.24% |
| Sep 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16 | -1.27% |
| Aug 31, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | -0.04 | -0.32% |
| Aug 28, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | -0.21 | -1.64% |
| Aug 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | +0.08 | +0.63% |
| Aug 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.03 | +0.24% |
| Aug 25, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | +0.13 | +1.03% |
| Aug 24, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16 | -1.25% |
| Aug 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.04 | +0.31% |
| Aug 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | -0.06 | -0.47% |
| Aug 19, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | -0.09 | -0.70% |
| Aug 18, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | -0.34 | -2.58% |
| Aug 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | +0.01 | +0.08% |
| Aug 14, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | -0.06 | -0.45% |
| Aug 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +0.04 | +0.30% |
65 days, newest first. Daily bars as drawn on the XCHYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.