loading

Calamos Convertible And High Income Fund (CHY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $12.28 $12.21 $0.075 93,510.0 +0.16%
2024-11-20 $12.23 $12.06 $0.17 169,108.0 +0.58%
2024-11-19 $12.14 $11.87 $0.269 83,673.0 +1.76%
2024-11-18 $12.05 $11.87 $0.18 150,354.0 -0.17%
2024-11-15 $12.04 $11.89 $0.1495 134,575.0 -0.91%
2024-11-14 $12.17 $12.04 $0.13 109,899.0 -0.99%
2024-11-13 $12.28 $12.16 $0.12 106,037.0 -0.73%
2024-11-12 $12.35 $12.19 $0.1598 194,166.0 -0.65%
2024-11-11 $12.37 $12.16 $0.2074 120,739.0 +0.98%
2024-11-08 $12.24 $12.13 $0.11 69,475.0 +0.41%
2024-11-07 $12.18 $12.04 $0.14 149,609.0 +0.83%
2024-11-06 $12.10 $11.98 $0.12 165,193.0 +0.92%
2024-11-05 $11.97 $11.86 $0.1099 73,001.0 +1.10%
2024-11-04 $11.97 $11.80 $0.1698 84,759.0 -0.25%
2024-11-01 $11.91 $11.74 $0.17 183,810.0 +0.68%
2024-10-31 $12.02 $11.78 $0.24 157,983.0 -1.50%
2024-10-30 $12.03 $11.87 $0.1599 126,150.0 +0.76%
2024-10-29 $12.11 $11.85 $0.262 182,712.0 -1.74%
2024-10-28 $12.15 $12.02 $0.13 129,142.0 +0.17%
2024-10-25 $12.19 $12.06 $0.127 109,016.0 +0.17%
2024-10-24 $12.13 $12.05 $0.0765 81,180.0 -0.33%
2024-10-23 $12.21 $12.03 $0.18 164,051.0 -1.06%
2024-10-22 $12.27 $12.10 $0.17 176,417.0 +0.83%

Calamos Convertible And High Income Fund (CHY) 株の年ごとの株価履歴

この詳細な分析では、Calamos Convertible And High Income Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCHY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Calamos Convertible And High Income Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCalamos Convertible And High Income Fund (CHY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $12.37 $11.74 $0.63 1,887,908.0 +3.73%
2024-10 $12.38 $11.71 $0.67 3,556,287.0 -1.17%
2024-09 $12.03 $11.42 $0.61 2,877,842.0 +2.84%
2024-08 $11.80 $10.84 $0.9599 3,259,464.0 +1.84%
2024-07 $11.55 $11.10 $0.4494 3,303,419.0 +2.06%
2024-06 $11.53 $11.02 $0.51 2,853,271.0 +0.36%
2024-05 $11.36 $10.95 $0.41 4,143,093.0 -0.71%
2024-04 $11.86 $10.77 $1.09 3,420,753.0 -5.17%
2024-03 $12.16 $11.70 $0.46 2,821,281.0 -0.92%
2024-02 $12.09 $11.56 $0.53 2,487,328.0 +2.49%
2024-01 $11.90 $11.10 $0.7999 2,726,005.0 +1.39%

2023年のCalamos Convertible And High Income Fund (CHY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $12.07 $10.79 $1.28 3,648,826.0 +1.24%
2023-11 $11.92 $10.91 $1.01 3,242,094.0 +4.23%
2023-10 $11.64 $10.73 $0.91 3,524,205.0 -2.60%
2023-09 $11.82 $10.91 $0.91 3,311,245.0 -2.70%
2023-08 $11.78 $10.77 $1.01 3,271,013.0 -0.78%
2023-07 $11.60 $10.83 $0.77 3,114,918.0 +2.94%
2023-06 $11.39 $10.03 $1.36 3,877,715.0 +11.96%
2023-05 $10.85 $9.97 $0.88 3,740,580.0 -6.35%
2023-04 $11.03 $10.50 $0.53 3,034,552.0 -1.92%
2023-03 $12.60 $10.52 $2.08 3,890,407.0 -10.27%
2023-02 $12.93 $12.10 $0.83 2,926,512.0 -0.81%
2023-01 $12.42 $10.56 $1.86 3,081,927.0 +16.30%

2022年のCalamos Convertible And High Income Fund (CHY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $11.96 $10.47 $1.49 3,581,142.0 -9.91%
2022-11 $11.90 $10.76 $1.14 3,210,894.0 +6.45%
2022-10 $11.15 $10.07 $1.08 3,317,405.0 +9.02%
2022-09 $12.90 $10.07 $2.83 3,229,078.0 -17.63%
2022-08 $13.52 $12.19 $1.33 3,823,564.0 -7.62%
2022-07 $13.31 $11.03 $2.28 3,064,607.0 +18.71%
2022-06 $12.96 $10.55 $2.41 4,448,817.0 -10.06%
2022-05 $13.28 $11.15 $2.13 4,450,890.0 -5.48%
2022-04 $14.49 $13.10 $1.39 3,647,545.0 -6.81%
2022-03 $14.51 $12.51 $2.00 3,576,534.0 +0.64%
2022-02 $15.31 $12.50 $2.81 3,539,039.0 -1.82%
2022-01 $16.26 $13.09 $3.17 4,078,543.0 -11.80%
closed_end_fund_debt FTF
$6.5218
price up icon 0.18%
closed_end_fund_debt PTY
$14.57
price down icon 0.06%
closed_end_fund_debt GOF
$15.80
price up icon 0.54%
closed_end_fund_debt NZF
$12.62
price up icon 0.40%
closed_end_fund_debt JPC
$8.07
price up icon 0.50%
closed_end_fund_debt NVG
$12.80
price up icon 0.12%
大文字化:     |  ボリューム (24 時間):