XNAS
Datos históricos de Calamos Convertible and High Income Fund
Calamos Convertible and High Income Fund · CHY
$12.22
▼ -0.01 (-0.08%)
Última operación · 10/10/2026, 18:55:28 UTC
- Variación en el periodo
- +6.08%
- Máximo
- US$13.91
- 10 de julio de 2026
- Mínimo
- US$10.41
- 30 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.92 | 12.27 | 11.92 | 12.22 | +2.69% | 387,243.287 |
| 8 oct 2026 | 12.04 | 12.04 | 11.80 | 11.90 | −0.54% | 298,222.829 |
| 7 oct 2026 | 12.02 | 12.09 | 11.87 | 11.97 | +0.04% | 194,364.695 |
| 6 oct 2026 | 11.82 | 11.98 | 11.75 | 11.96 | +2.57% | 295,534.3 |
| 5 oct 2026 | 11.78 | 11.86 | 11.60 | 11.66 | −0.51% | 181,315.803 |
| 2 oct 2026 | 11.69 | 11.78 | 11.61 | 11.72 | +0.95% | 172,112.748 |
| 1 oct 2026 | 11.71 | 11.77 | 11.50 | 11.61 | −0.85% | 214,264.496 |
| 30 sep 2026 | 11.72 | 11.84 | 11.63 | 11.71 | +0.17% | 186,986.752 |
| 29 sep 2026 | 11.68 | 11.70 | 11.52 | 11.69 | +0.69% | 230,776.037 |
| 28 sep 2026 | 11.93 | 11.93 | 11.56 | 11.61 | −2.76% | 246,895.821 |
| 25 sep 2026 | 12.37 | 12.43 | 11.68 | 11.94 | −2.93% | 487,346.692 |
| 24 sep 2026 | 12.45 | 12.50 | 12.16 | 12.30 | −0.81% | 166,428.588 |
| 23 sep 2026 | 12.64 | 12.64 | 12.38 | 12.40 | −2.05% | 133,185.632 |
| 22 sep 2026 | 12.65 | 12.80 | 12.64 | 12.66 | −0.08% | 137,534.693 |
| 21 sep 2026 | 12.63 | 12.74 | 12.55 | 12.67 | +1.77% | 223,231.49 |
| 18 sep 2026 | 12.47 | 12.59 | 12.25 | 12.45 | +0.24% | 152,712.196 |
| 17 sep 2026 | 12.29 | 12.44 | 12.29 | 12.42 | +2.48% | 143,966.288 |
| 16 sep 2026 | 12.19 | 12.25 | 12.03 | 12.12 | +0.83% | 141,291.401 |
| 15 sep 2026 | 12.15 | 12.20 | 12.00 | 12.02 | −1.64% | 172,383.76 |
| 14 sep 2026 | 12.40 | 12.40 | 12.20 | 12.22 | −2.71% | 216,357.243 |
| 11 sep 2026 | 12.72 | 12.75 | 12.53 | 12.56 | −0.04% | 126,249.675 |
| 10 sep 2026 | 12.65 | 12.72 | 12.51 | 12.57 | −1.22% | 100,594.811 |
| 9 sep 2026 | 12.86 | 12.94 | 12.69 | 12.72 | −1.09% | 143,752.513 |
| 8 sep 2026 | 12.88 | 12.92 | 12.78 | 12.86 | +0.08% | 168,311.073 |
| 4 sep 2026 | 12.78 | 12.85 | 12.71 | 12.85 | +1.02% | 72,039.15 |
| 3 sep 2026 | 12.70 | 12.76 | 12.56 | 12.72 | +0.36% | 166,452.071 |
| 2 sep 2026 | 12.76 | 12.76 | 12.63 | 12.68 | +0.04% | 99,037.569 |
| 1 sep 2026 | 12.77 | 12.78 | 12.63 | 12.67 | −1.71% | 137,632.246 |
| 31 ago 2026 | 13.04 | 13.04 | 12.79 | 12.89 | −1.07% | 206,195.125 |
| 28 ago 2026 | 13.15 | 13.15 | 12.94 | 13.03 | −0.38% | 88,202.437 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.