Stockscreener 앱 받기
10.39
1.05%
-0.11
시간 외 거래:
10.39
Calamos Convertible And High Income Fund 주식 (CHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $10.54 | $10.34 | $0.20 | 381,395.0 | -1.05% |
| 2025-05-20 | $10.57 | $10.45 | $0.12 | 394,256.0 | +0.10% |
| 2025-05-19 | $10.57 | $10.30 | $0.27 | 608,567.0 | -0.76% |
| 2025-05-16 | $10.57 | $10.49 | $0.08 | 203,039.0 | +0.86% |
| 2025-05-15 | $10.55 | $10.44 | $0.1051 | 138,211.0 | -0.47% |
| 2025-05-14 | $10.56 | $10.51 | $0.0544 | 159,899.0 | -0.28% |
| 2025-05-13 | $10.57 | $10.46 | $0.1096 | 223,731.0 | +0.67% |
| 2025-05-12 | $10.55 | $10.44 | $0.1148 | 298,684.0 | +1.25% |
| 2025-05-09 | $10.36 | $10.28 | $0.08 | 134,066.0 | +0.97% |
| 2025-05-08 | $10.34 | $10.24 | $0.0999 | 304,207.0 | +0.29% |
| 2025-05-07 | $10.29 | $10.17 | $0.1192 | 267,681.0 | +0.49% |
| 2025-05-06 | $10.28 | $10.13 | $0.145 | 332,878.0 | +0.30% |
| 2025-05-05 | $10.23 | $10.10 | $0.13 | 226,503.0 | -0.10% |
| 2025-05-02 | $10.26 | $10.14 | $0.115 | 395,463.0 | -0.10% |
| 2025-05-01 | $10.20 | $10.12 | $0.08 | 187,332.0 | +0.49% |
| 2025-04-30 | $10.13 | $10.07 | $0.065 | 228,785.0 | -0.69% |
| 2025-04-29 | $10.22 | $10.05 | $0.168 | 249,944.0 | +0.20% |
| 2025-04-28 | $10.19 | $10.08 | $0.1114 | 341,542.0 | -0.20% |
| 2025-04-25 | $10.20 | $10.10 | $0.10 | 104,800.0 | +0.89% |
| 2025-04-24 | $10.17 | $10.02 | $0.1494 | 248,704.0 | +0.80% |
| 2025-04-23 | $10.18 | $9.97 | $0.21 | 240,597.0 | +1.73% |
| 2025-04-22 | $9.87 | $9.70 | $0.1748 | 174,667.0 | +1.86% |
Calamos Convertible And High Income Fund 주식 (CHY) 연도별 가격 이력
이 심층 분석에서는 Calamos Convertible And High Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Calamos Convertible And High Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Calamos Convertible And High Income Fund 주식 (CHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.57 | $10.10 | $0.47 | 4,637,302.0 | +2.67% |
| 2025-04 | $10.27 | $8.99 | $1.28 | 7,002,431.0 | +0.20% |
| 2025-03 | $10.90 | $9.98 | $0.9226 | 4,907,616.0 | -5.78% |
| 2025-02 | $11.53 | $10.64 | $0.89 | 4,787,222.0 | -6.13% |
| 2025-01 | $12.27 | $11.07 | $1.20 | 5,380,462.0 | -5.93% |
Calamos Convertible And High Income Fund 주식 (CHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.59 | $11.90 | $0.69 | 3,280,411.0 | -0.33% |
| 2024-11 | $12.40 | $11.74 | $0.66 | 2,421,948.0 | +3.82% |
| 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% |
Calamos Convertible And High Income Fund 주식 (CHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.18%
자본화:
|
볼륨(24시간):