Calamos Convertible and High Income Closed Fund (CHY)

CHY
🏛️ 미국 →
11.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.74 10.82 10.47 10.55 0.3M
2022-12-29 10.57 10.83 10.57 10.74 0.2M
2022-12-28 11.09 11.22 10.50 10.59 0.5M
2022-12-27 11.17 11.17 11.00 11.08 0.1M
2022-12-23 11.13 11.22 11.05 11.19 0.1M
2022-12-22 11.32 11.32 11.06 11.19 0.1M
2022-12-21 11.27 11.36 11.24 11.28 0.1M
2022-12-20 11.22 11.28 11.12 11.22 0.1M
2022-12-19 11.36 11.36 11.15 11.22 0.2M
2022-12-16 11.33 11.37 11.15 11.32 0.2M
2022-12-15 11.50 11.50 11.34 11.41 0.2M
2022-12-14 11.59 11.64 11.45 11.51 0.1M
2022-12-13 11.78 11.78 11.54 11.58 0.1M
2022-12-12 11.65 11.77 11.52 11.54 0.1M
2022-12-09 11.55 11.71 11.55 11.57 0.1M
2022-12-08 11.73 11.90 11.65 11.73 0.2M
2022-12-07 11.50 11.82 11.44 11.68 0.2M
2022-12-06 11.63 11.66 11.48 11.51 0.1M
2022-12-05 11.65 11.70 11.50 11.52 0.1M
2022-12-02 11.71 11.78 11.35 11.63 0.2M
2022-12-01 11.75 11.96 11.74 11.79 0.2M
2022-11-30 11.56 11.74 11.42 11.71 0.2M
2022-11-29 11.65 11.65 11.44 11.51 0.2M
2022-11-28 11.60 11.69 11.50 11.60 0.2M
2022-11-25 11.80 11.80 11.67 11.68 0.1M
2022-11-23 11.73 11.83 11.72 11.80 0.1M
2022-11-22 11.69 11.77 11.61 11.77 0.2M
2022-11-21 11.82 11.82 11.62 11.69 0.2M
2022-11-18 11.90 11.90 11.66 11.79 0.2M
2022-11-17 11.75 11.82 11.57 11.81 0.2M
2022-11-16 11.78 11.85 11.67 11.82 0.1M
2022-11-15 11.74 11.86 11.60 11.81 0.2M
2022-11-14 11.54 11.70 11.53 11.54 0.1M
2022-11-11 11.69 11.69 11.55 11.56 0.1M
2022-11-10 11.33 11.61 11.16 11.60 0.2M
2022-11-09 11.24 11.27 11.02 11.14 0.2M
2022-11-08 11.16 11.29 11.07 11.15 0.1M
2022-11-07 11.06 11.15 10.97 11.09 0.1M
2022-11-04 10.88 11.05 10.83 11.03 0.1M
2022-11-03 10.86 10.94 10.76 10.77 0.1M
2022-11-02 11.12 11.16 10.86 10.94 0.1M
2022-11-01 11.24 11.24 10.97 11.00 0.2M
2022-10-31 11.03 11.08 10.93 11.00 0.1M
2022-10-28 10.83 11.12 10.83 11.02 0.2M
2022-10-27 10.87 10.99 10.77 10.90 0.1M
2022-10-26 10.66 10.96 10.66 10.86 0.2M
2022-10-25 10.48 10.74 10.48 10.69 0.1M
2022-10-24 10.37 10.53 10.34 10.44 0.1M
2022-10-21 10.37 10.44 10.22 10.37 0.1M
2022-10-20 10.37 10.52 10.25 10.31 0.2M
2022-10-19 10.32 10.43 10.20 10.28 0.1M
2022-10-18 10.45 10.45 10.22 10.34 0.2M
2022-10-17 10.31 10.41 10.22 10.23 0.2M
2022-10-14 10.61 10.62 10.20 10.24 0.1M
2022-10-13 10.24 10.71 10.17 10.47 0.2M
2022-10-12 10.55 10.58 10.40 10.52 0.1M
2022-10-11 10.71 10.76 10.50 10.58 0.1M
2022-10-10 10.79 10.81 10.61 10.73 0.1M
2022-10-07 11.00 11.03 10.82 10.83 0.1M
2022-10-06 10.86 11.16 10.86 11.07 0.1M
2022-10-05 10.83 11.04 10.73 10.99 0.3M
2022-10-04 10.52 10.89 10.52 10.83 0.2M
2022-10-03 10.14 10.37 10.07 10.31 0.3M
2022-09-30 10.08 10.24 10.07 10.09 0.2M
2022-09-29 10.35 10.40 10.13 10.15 0.2M
2022-09-28 10.50 10.55 10.27 10.51 0.2M
2022-09-27 10.60 10.72 10.26 10.40 0.2M
2022-09-26 10.83 10.87 10.53 10.60 0.2M
2022-09-23 11.29 11.30 10.90 10.90 0.2M
2022-09-22 11.49 11.55 11.29 11.33 0.1M
2022-09-21 11.78 11.81 11.56 11.57 0.2M
2022-09-20 11.88 11.90 11.68 11.79 0.2M
2022-09-19 11.75 11.90 11.74 11.89 0.2M
2022-09-16 12.06 12.06 11.82 11.94 0.2M
2022-09-15 12.38 12.38 12.14 12.17 0.1M
2022-09-14 12.36 12.57 12.25 12.30 0.1M
2022-09-13 12.56 12.61 12.27 12.33 0.1M
2022-09-12 12.72 12.88 12.65 12.81 0.1M
2022-09-09 12.79 12.90 12.73 12.76 0.1M
2022-09-08 12.45 12.82 12.38 12.71 0.1M
2022-09-07 12.24 12.51 12.23 12.50 0.1M
2022-09-06 12.35 12.35 12.19 12.22 0.1M
2022-09-02 12.45 12.52 12.23 12.28 0.1M
2022-09-01 12.18 12.33 12.15 12.29 0.2M
2022-08-31 12.36 12.39 12.20 12.25 0.3M
2022-08-30 12.44 12.47 12.19 12.26 0.2M
2022-08-29 12.56 12.56 12.40 12.42 0.1M
2022-08-26 12.84 12.84 12.53 12.54 0.1M
2022-08-25 12.90 12.93 12.70 12.76 0.2M
2022-08-24 12.72 12.89 12.69 12.77 0.1M
2022-08-23 12.70 12.87 12.62 12.67 0.1M
2022-08-22 12.88 12.90 12.65 12.70 0.2M
2022-08-19 13.03 13.16 12.88 12.90 0.2M
2022-08-18 13.00 13.08 12.95 13.04 0.1M
2022-08-17 13.11 13.19 12.99 13.04 0.3M
2022-08-16 13.39 13.39 13.14 13.26 0.1M
2022-08-15 13.34 13.48 13.29 13.35 0.1M
2022-08-12 13.49 13.49 13.22 13.34 0.2M
2022-08-11 13.48 13.49 13.21 13.32 0.2M
2022-08-10 13.39 13.52 13.27 13.38 0.2M
2022-08-09 13.18 13.31 13.08 13.09 0.1M
2022-08-08 13.25 13.37 13.12 13.20 0.1M
2022-08-05 13.08 13.21 12.97 13.08 0.1M
2022-08-04 13.35 13.35 13.06 13.13 0.1M
2022-08-03 13.38 13.40 13.17 13.28 0.2M
2022-08-02 13.02 13.35 13.00 13.15 0.2M
2022-08-01 13.23 13.29 13.05 13.07 0.2M
2022-07-29 13.10 13.31 12.97 13.26 0.3M
2022-07-28 12.55 13.00 12.54 12.94 0.2M
2022-07-27 12.46 12.61 12.28 12.60 0.2M
2022-07-26 12.16 12.35 12.16 12.28 0.2M
2022-07-25 12.24 12.36 12.20 12.25 0.1M
2022-07-22 12.38 12.49 12.14 12.23 0.1M
2022-07-21 12.04 12.30 11.97 12.22 0.1M
2022-07-20 11.75 12.09 11.75 12.00 0.2M
2022-07-19 11.54 11.73 11.48 11.73 0.1M
2022-07-18 11.70 11.76 11.44 11.50 0.1M
2022-07-15 11.48 11.62 11.39 11.60 0.1M
2022-07-14 11.12 11.47 11.12 11.32 0.1M
2022-07-13 11.50 11.66 11.41 11.47 0.1M
2022-07-12 11.66 11.90 11.58 11.60 0.2M
2022-07-11 11.65 11.89 11.52 11.82 0.4M
2022-07-08 11.48 11.73 11.41 11.67 0.1M
2022-07-07 11.24 11.52 11.24 11.51 0.2M
2022-07-06 11.27 11.41 11.20 11.25 0.1M
2022-07-05 11.25 11.35 11.03 11.33 0.1M
2022-07-01 11.11 11.30 11.10 11.26 0.1M
2022-06-30 11.15 11.30 11.11 11.17 0.2M
2022-06-29 11.21 11.31 11.15 11.29 0.2M
2022-06-28 11.42 11.44 11.18 11.21 0.1M
2022-06-27 11.38 11.39 11.21 11.26 0.1M
2022-06-24 11.19 11.36 11.09 11.24 0.2M
2022-06-23 10.94 11.05 10.91 11.05 0.2M
2022-06-22 10.84 11.14 10.56 10.93 0.1M
2022-06-21 10.83 11.25 10.83 10.89 0.2M
2022-06-17 10.93 10.98 10.68 10.76 0.2M
2022-06-16 11.11 11.20 10.55 10.69 0.3M
2022-06-15 11.25 11.47 11.24 11.27 0.3M
2022-06-14 11.47 11.69 11.10 11.25 0.4M
2022-06-13 12.15 12.19 11.48 11.52 0.3M
2022-06-10 12.40 12.54 12.35 12.35 0.2M
2022-06-09 12.62 12.96 12.62 12.62 0.2M
2022-06-08 12.66 12.79 12.54 12.62 0.2M
2022-06-07 12.50 12.63 12.50 12.57 0.2M
2022-06-06 12.50 12.63 12.43 12.50 0.2M
2022-06-03 12.29 12.49 12.21 12.42 0.2M
2022-06-02 12.31 12.44 12.22 12.42 0.1M
2022-06-01 12.42 12.53 12.15 12.31 0.2M
2022-05-31 12.30 12.45 12.13 12.42 0.2M
2022-05-27 11.85 12.31 11.85 12.25 0.2M
2022-05-26 11.80 11.89 11.60 11.83 0.1M
2022-05-25 11.58 11.67 11.52 11.63 0.2M
2022-05-24 11.61 11.71 11.47 11.65 0.1M
2022-05-23 11.53 11.74 11.53 11.63 0.2M
2022-05-20 11.61 11.73 11.40 11.59 0.2M
2022-05-19 11.37 11.62 11.37 11.46 0.2M
2022-05-18 11.66 11.85 11.46 11.56 0.2M
2022-05-17 11.57 11.74 11.35 11.73 0.2M
2022-05-16 11.50 11.64 11.36 11.39 0.2M
2022-05-13 11.52 11.63 11.25 11.50 0.2M
2022-05-12 11.53 11.62 11.15 11.25 0.4M
2022-05-11 11.83 11.92 11.71 11.79 0.3M
2022-05-10 12.17 12.42 11.84 11.87 0.4M
2022-05-09 12.69 12.84 12.07 12.11 0.3M
2022-05-06 12.86 12.94 12.64 12.82 0.2M
2022-05-05 13.09 13.14 12.83 12.93 0.2M
2022-05-04 13.25 13.28 12.93 13.18 0.2M
2022-05-03 13.11 13.22 13.04 13.12 0.2M
2022-05-02 13.19 13.26 12.86 13.04 0.2M
2022-04-29 13.15 13.30 13.10 13.14 0.1M
2022-04-28 13.35 13.39 13.15 13.26 0.3M
2022-04-27 13.39 13.45 13.12 13.18 0.2M
2022-04-26 13.48 13.65 13.26 13.33 0.2M
2022-04-25 13.41 13.60 13.39 13.50 0.2M
2022-04-22 13.77 13.83 13.46 13.51 0.2M
2022-04-21 14.00 14.11 13.75 13.84 0.2M
2022-04-20 14.06 14.06 13.84 13.96 0.2M
2022-04-19 13.88 14.00 13.71 13.93 0.2M
2022-04-18 13.69 13.82 13.64 13.73 0.2M
2022-04-14 13.64 13.81 13.58 13.66 0.2M
2022-04-13 13.63 13.74 13.51 13.58 0.1M
2022-04-12 13.49 13.69 13.49 13.58 0.2M
2022-04-11 13.31 13.56 13.31 13.39 0.2M
2022-04-08 13.50 13.50 13.30 13.44 0.1M
2022-04-07 13.57 13.59 13.34 13.53 0.2M
2022-04-06 13.97 14.03 13.50 13.59 0.3M
2022-04-05 14.28 14.29 14.00 14.03 0.1M
2022-04-04 14.38 14.49 14.18 14.30 0.1M
2022-04-01 14.11 14.25 14.01 14.21 0.1M
2022-03-31 14.01 14.11 13.92 14.10 0.1M
2022-03-30 14.18 14.18 13.92 14.03 0.1M
2022-03-29 14.04 14.25 14.03 14.15 0.2M
2022-03-28 14.01 14.14 13.92 14.06 0.1M
2022-03-25 14.17 14.37 14.13 14.15 0.1M
2022-03-24 14.15 14.20 14.02 14.13 0.1M
2022-03-23 14.17 14.29 14.07 14.13 0.2M
2022-03-22 14.10 14.30 14.01 14.19 0.2M
2022-03-21 14.20 14.30 13.92 14.03 0.1M
2022-03-18 13.58 14.14 13.58 14.14 0.3M
2022-03-17 13.37 13.60 13.23 13.60 0.2M
2022-03-16 12.89 13.35 12.81 13.22 0.2M
2022-03-15 12.64 12.76 12.55 12.65 0.2M
2022-03-14 13.08 13.14 12.51 12.62 0.2M
2022-03-11 13.58 13.58 13.01 13.06 0.1M
2022-03-10 13.38 13.53 13.30 13.50 0.1M
2022-03-09 13.70 13.73 13.39 13.41 0.4M
2022-03-08 13.56 13.73 13.29 13.56 0.1M
2022-03-07 13.77 13.81 13.54 13.56 0.1M
2022-03-04 14.03 14.13 13.75 13.87 0.2M
2022-03-03 14.38 14.51 14.11 14.20 0.1M
2022-03-02 14.10 14.38 14.05 14.37 0.1M
2022-03-01 13.98 14.20 13.87 14.06 0.1M
2022-02-28 13.63 14.05 13.63 14.01 0.2M
2022-02-25 13.59 13.88 13.54 13.82 0.1M
2022-02-24 12.71 13.64 12.50 13.58 0.3M
2022-02-23 13.47 13.64 13.08 13.13 0.4M
2022-02-22 14.03 14.16 13.40 13.41 0.4M
2022-02-18 14.21 14.62 14.08 14.19 0.2M
2022-02-17 14.49 14.57 14.06 14.16 0.2M
2022-02-16 14.54 14.67 14.27 14.57 0.1M
2022-02-15 14.50 14.62 14.44 14.48 0.1M
2022-02-14 14.57 14.76 14.38 14.42 0.2M
2022-02-11 15.15 15.24 14.52 14.60 0.2M
2022-02-10 14.97 15.31 14.97 15.21 0.1M
2022-02-09 15.16 15.29 14.96 15.15 0.1M
2022-02-08 14.57 15.02 14.57 14.94 0.1M
2022-02-07 14.69 14.83 14.46 14.61 0.2M
2022-02-04 14.44 14.77 14.38 14.59 0.2M
2022-02-03 14.65 14.75 14.38 14.50 0.1M
2022-02-02 14.75 14.90 14.63 14.79 0.2M
2022-02-01 14.45 14.76 14.18 14.74 0.1M
2022-01-31 14.01 14.77 14.01 14.27 0.2M
2022-01-28 14.00 14.08 13.84 14.03 0.1M
2022-01-27 13.97 14.18 13.82 13.96 0.2M
2022-01-26 14.06 14.30 13.83 13.85 0.2M
2022-01-25 13.63 14.00 13.44 13.92 0.3M
2022-01-24 13.50 13.74 13.09 13.68 0.5M
2022-01-21 14.33 14.39 13.46 13.77 0.5M
2022-01-20 14.75 15.00 14.48 14.53 0.2M
2022-01-19 15.12 15.30 14.70 14.72 0.2M
2022-01-18 15.30 15.35 15.02 15.04 0.2M
2022-01-14 15.71 15.78 15.33 15.46 0.2M
2022-01-13 15.76 15.89 15.50 15.67 0.2M
2022-01-12 15.62 15.90 15.57 15.69 0.1M
2022-01-11 15.28 15.67 15.21 15.54 0.1M
2022-01-10 15.53 15.61 15.17 15.31 0.2M
2022-01-07 15.51 15.83 15.36 15.63 0.1M
2022-01-06 15.39 15.61 15.30 15.52 0.1M
2022-01-05 15.80 15.83 15.35 15.38 0.2M
2022-01-04 16.21 16.21 15.76 15.81 0.2M
2022-01-03 16.26 16.26 16.04 16.04 0.1M