Calamos Convertible and High Income Fund ( CHY) - Price History
Monthly price history for CHY (Calamos Convertible and High Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.75 | $13.75 |
| June 2026 | $13.62 | $13.62 |
| May 2026 | $13.20 | $13.20 |
| April 2026 | $12.24 | $12.33 |
| March 2026 | $10.72 | $10.89 |
| February 2026 | $11.70 | $11.99 |
| January 2026 | $11.35 | $11.73 |
| December 2025 | $10.94 | $11.31 |
| November 2025 | $10.95 | $11.52 |
| October 2025 | $11.04 | $11.72 |
| September 2025 | $10.48 | $11.22 |
| August 2025 | $10.15 | $10.96 |
| July 2025 | $10.06 | $10.96 |
| June 2025 | $9.99 | $10.99 |
| May 2025 | $9.34 | $10.37 |
| April 2025 | $9.03 | $10.12 |
| March 2025 | $8.92 | $10.10 |
| February 2025 | $9.38 | $10.72 |
| January 2025 | $9.90 | $11.42 |
| December 2024 | $10.52 | $12.14 |
| November 2024 | $10.44 | $12.24 |
| October 2024 | $9.97 | $11.79 |
| September 2024 | $10.01 | $11.93 |
| August 2024 | $9.65 | $11.60 |
| July 2024 | $9.39 | $11.39 |
| June 2024 | $9.12 | $11.16 |
| May 2024 | $9.01 | $11.12 |
| April 2024 | $8.99 | $11.20 |
| March 2024 | $9.40 | $11.81 |
| February 2024 | $9.41 | $11.92 |
| January 2024 | $9.10 | $11.63 |
| December 2023 | $8.98 | $11.47 |
| November 2023 | $8.71 | $11.33 |
| October 2023 | $8.29 | $10.87 |
| September 2023 | $8.43 | $11.16 |
| August 2023 | $8.59 | $11.47 |
| July 2023 | $8.58 | $11.56 |
| June 2023 | $8.27 | $11.23 |
| May 2023 | $7.32 | $10.03 |
| April 2023 | $7.74 | $10.71 |
| March 2023 | $7.82 | $10.92 |
| February 2023 | $8.64 | $12.17 |
| January 2023 | $8.64 | $12.27 |
| December 2022 | $7.43 | $10.55 |
| November 2022 | $8.10 | $11.71 |
| October 2022 | $7.54 | $11 |
| September 2022 | $6.85 | $10.09 |
| August 2022 | $8.25 | $12.25 |
| July 2022 | $8.87 | $13.26 |
| June 2022 | $7.40 | $11.17 |
| May 2022 | $8.17 | $12.42 |
| April 2022 | $8.57 | $13.14 |
| March 2022 | $9.13 | $14.10 |
| February 2022 | $9 | $14.01 |
| January 2022 | $9.11 | $14.27 |
| December 2021 | $10.33 | $16.18 |
| November 2021 | $10 | $15.87 |
| October 2021 | $10.41 | $16.61 |
| September 2021 | $9.73 | $15.63 |
| August 2021 | $10.01 | $16.17 |
| July 2021 | $9.79 | $15.91 |
| June 2021 | $9.98 | $16.32 |
| May 2021 | $9.63 | $15.85 |
| April 2021 | $9.46 | $15.68 |
| March 2021 | $8.94 | $14.91 |
| February 2021 | $9.06 | $15.21 |
| January 2021 | $8.49 | $14.35 |
| December 2020 | $8.45 | $14.28 |
| November 2020 | $8.01 | $13.70 |
| October 2020 | $6.68 | $11.50 |
| September 2020 | $6.74 | $11.68 |
| August 2020 | $7.22 | $12.61 |
| July 2020 | $6.67 | $11.73 |
| June 2020 | $6.40 | $11.34 |
| May 2020 | $6 | $10.71 |
| April 2020 | $5.47 | $9.84 |
| March 2020 | $4.87 | $8.84 |
| February 2020 | $5.68 | $10.41 |
| January 2020 | $6.31 | $11.64 |
| December 2019 | $6.18 | $11.40 |
| November 2019 | $6.04 | $11.30 |
| October 2019 | $5.88 | $11.10 |
| September 2019 | $5.78 | $11 |
| August 2019 | $5.79 | $11.09 |
| July 2019 | $5.91 | $11.41 |
| June 2019 | $5.67 | $11.03 |
| May 2019 | $5.37 | $10.53 |
| April 2019 | $5.60 | $11.07 |
| March 2019 | $5.45 | $10.85 |
| February 2019 | $5.41 | $10.85 |
| January 2019 | $5.46 | $11.03 |
| December 2018 | $4.65 | $9.40 |
| November 2018 | $5.21 | $10.72 |
| October 2018 | $5.24 | $10.86 |
| September 2018 | $6.35 | $13.27 |
| August 2018 | $6.30 | $13.25 |
| July 2018 | $6.07 | $12.87 |
| June 2018 | $5.96 | $12.74 |
| May 2018 | $5.72 | $12.33 |
| April 2018 | $5.58 | $12.12 |
| March 2018 | $5.34 | $11.70 |
| February 2018 | $5.30 | $11.70 |
| January 2018 | $5.42 | $12.08 |
| December 2017 | $5.32 | $11.85 |
| November 2017 | $5.22 | $11.83 |
| October 2017 | $5.24 | $11.97 |
| September 2017 | $5.16 | $11.90 |
| August 2017 | $5.12 | $11.90 |
| July 2017 | $5.14 | $12.05 |
| June 2017 | $5.01 | $11.84 |
| May 2017 | $4.94 | $11.77 |
| April 2017 | $4.85 | $11.65 |
| March 2017 | $4.70 | $11.39 |
| February 2017 | $4.62 | $11.29 |
| January 2017 | $4.55 | $11.22 |
| December 2016 | $4.27 | $10.55 |
| November 2016 | $4.14 | $10.42 |
| October 2016 | $4.12 | $10.47 |
| September 2016 | $4.30 | $11.01 |
| August 2016 | $4.31 | $11.15 |
| July 2016 | $4.38 | $11.44 |
| June 2016 | $4.03 | $10.61 |
| May 2016 | $3.89 | $10.35 |
| April 2016 | $3.83 | $10.28 |
| March 2016 | $3.83 | $10.39 |
| February 2016 | $3.47 | $9.50 |
| January 2016 | $3.43 | $9.49 |
| December 2015 | $3.80 | $10.51 |
| November 2015 | $3.90 | $11 |
| October 2015 | $4.08 | $11.61 |
| September 2015 | $3.78 | $10.87 |
| August 2015 | $3.92 | $11.37 |
| July 2015 | $4.20 | $12.28 |
| June 2015 | $4.51 | $13.29 |
| May 2015 | $4.84 | $14.35 |
| April 2015 | $4.75 | $14.17 |
| March 2015 | $4.71 | $14.17 |
| February 2015 | $4.82 | $14.59 |
| January 2015 | $4.59 | $13.99 |
| December 2014 | $4.54 | $13.83 |
| November 2014 | $4.69 | $14.49 |
| October 2014 | $4.65 | $14.47 |
| September 2014 | $4.52 | $14.18 |
| August 2014 | $4.68 | $14.77 |
| July 2014 | $4.41 | $14.01 |
| June 2014 | $4.63 | $14.80 |
| May 2014 | $4.50 | $14.51 |
| April 2014 | $4.34 | $14.07 |
| March 2014 | $4.12 | $13.48 |
| February 2014 | $4.19 | $13.79 |
| January 2014 | $3.96 | $13.10 |
| December 2013 | $3.91 | $12.93 |
| November 2013 | $3.88 | $13 |
| October 2013 | $3.81 | $12.85 |
| September 2013 | $3.69 | $12.53 |
| August 2013 | $3.54 | $12.12 |
| July 2013 | $3.66 | $12.60 |
| June 2013 | $3.57 | $12.39 |
| May 2013 | $3.69 | $12.89 |
| April 2013 | $3.69 | $12.99 |
| March 2013 | $3.62 | $12.81 |
| February 2013 | $3.52 | $12.54 |
| January 2013 | $3.56 | $12.76 |
| December 2012 | $3.39 | $12.15 |
| November 2012 | $3.37 | $12.26 |
| October 2012 | $3.39 | $12.43 |
| September 2012 | $3.43 | $12.66 |
| August 2012 | $3.42 | $12.72 |
| July 2012 | $3.41 | $12.76 |
| June 2012 | $3.34 | $12.57 |
| May 2012 | $3.16 | $11.96 |
| April 2012 | $3.30 | $12.58 |
| March 2012 | $3.32 | $12.76 |
| February 2012 | $3.31 | $12.82 |
| January 2012 | $3.21 | $12.52 |
| December 2011 | $2.97 | $11.56 |
| November 2011 | $2.91 | $11.50 |
| October 2011 | $3 | $11.96 |
| September 2011 | $2.77 | $11.10 |
| August 2011 | $2.94 | $11.88 |
| July 2011 | $3.06 | $12.45 |
| June 2011 | $3.20 | $13.09 |
| May 2011 | $3.32 | $13.67 |
| April 2011 | $3.31 | $13.73 |
| March 2011 | $3.27 | $13.64 |
| February 2011 | $3.22 | $13.54 |
| January 2011 | $3.09 | $13.05 |
| December 2010 | $2.99 | $12.66 |
| November 2010 | $3.05 | $13.08 |
| October 2010 | $3.06 | $13.19 |
| September 2010 | $2.98 | $12.91 |
| August 2010 | $2.86 | $12.50 |
| July 2010 | $2.86 | $12.59 |
| June 2010 | $2.71 | $12 |
| May 2010 | $2.63 | $11.75 |
| April 2010 | $2.89 | $12.98 |
| March 2010 | $2.71 | $12.28 |
| February 2010 | $2.59 | $11.79 |
| January 2010 | $2.51 | $11.53 |
| December 2009 | $2.51 | $11.54 |
| November 2009 | $2.41 | $11.23 |
| October 2009 | $2.34 | $11.01 |
| September 2009 | $2.43 | $11.51 |
| August 2009 | $2.26 | $10.75 |
| July 2009 | $2.27 | $10.92 |
| June 2009 | $2.11 | $10.22 |
| May 2009 | $2.14 | $10.46 |
| April 2009 | $1.81 | $8.90 |
| March 2009 | $1.64 | $8.15 |
| February 2009 | $1.61 | $8.11 |
| January 2009 | $1.77 | $8.99 |
| December 2008 | $1.67 | $8.48 |
| November 2008 | $1.32 | $6.89 |
| October 2008 | $1.66 | $8.74 |
| September 2008 | $1.88 | $10 |
| August 2008 | $2.44 | $13.11 |
| July 2008 | $2.34 | $12.69 |
| June 2008 | $2.42 | $13.25 |
| May 2008 | $2.59 | $14.31 |
| April 2008 | $2.54 | $14.15 |
| March 2008 | $2.25 | $12.66 |
| February 2008 | $2.41 | $13.70 |
| January 2008 | $2.50 | $14.32 |
| December 2007 | $2.29 | $13.15 |
| November 2007 | $2.31 | $13.60 |
| October 2007 | $2.47 | $14.67 |
| September 2007 | $2.56 | $15.34 |
| August 2007 | $2.38 | $14.32 |
| July 2007 | $2.48 | $15.09 |
| June 2007 | $2.66 | $16.26 |
| May 2007 | $2.81 | $17.32 |
| April 2007 | $2.74 | $17.04 |
| March 2007 | $2.71 | $16.94 |
| February 2007 | $2.69 | $16.98 |
| January 2007 | $2.74 | $17.38 |
| December 2006 | $2.72 | $17.30 |
| November 2006 | $2.66 | $17.18 |
| October 2006 | $2.61 | $16.98 |
| September 2006 | $2.58 | $16.89 |
| August 2006 | $2.53 | $16.67 |
| July 2006 | $2.43 | $16.11 |
| June 2006 | $2.39 | $15.99 |
| May 2006 | $2.45 | $16.51 |
| April 2006 | $2.36 | $16.02 |
| March 2006 | $2.39 | $16.37 |
| February 2006 | $2.39 | $16.46 |
| January 2006 | $2.30 | $15.99 |
| December 2005 | $2.26 | $15.70 |
| November 2005 | $2.22 | $15.74 |
| October 2005 | $2.17 | $15.52 |
| September 2005 | $2.28 | $16.39 |
| August 2005 | $2.26 | $16.43 |
| July 2005 | $2.29 | $16.73 |
| June 2005 | $2.22 | $16.38 |
| May 2005 | $2.18 | $16.14 |
| April 2005 | $2.04 | $15.27 |
| March 2005 | $2.03 | $15.30 |
| February 2005 | $2.12 | $16.12 |
| January 2005 | $2.15 | $16.46 |
| December 2004 | $2.25 | $17.18 |
| November 2004 | $2.14 | $16.62 |
| October 2004 | $2.14 | $16.74 |
| September 2004 | $2.06 | $16.20 |
| August 2004 | $2.04 | $16.20 |
| July 2004 | $1.99 | $15.90 |
| June 2004 | $1.90 | $15.35 |
| May 2004 | $1.88 | $15.27 |
| April 2004 | $1.85 | $15.15 |
| March 2004 | $2 | $16.48 |
| February 2004 | $1.97 | $16.35 |
| January 2004 | $2.03 | $16.98 |
| December 2003 | $2 | $16.79 |
| November 2003 | $1.93 | $16.40 |
| October 2003 | $1.87 | $16 |
| September 2003 | $1.77 | $15.25 |
| August 2003 | $1.71 | $14.87 |
| July 2003 | $1.70 | $14.87 |
| June 2003 | $1.74 | $15.30 |
| May 2003 | $1.78 | $15.62 |
CHY
Price: $13.75
52 week price:
Dividend Yield: 8.93%
5-year range yield:
Forward Dividend Yield: 8.73%
Payout Ratio: 118.81%
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.34 USD
P/E Ratio: 5.13
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 171200
Market Capitalization: 1.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR5: 1.71%
DGR10: 0.13%
DGR20: -0.88%