Stockscreener 앱 받기
10.85
1.63%
-0.18
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $11.24 | $10.83 | $0.41 | 219,972.0 | -1.63% |
| 2025-11-19 | $11.15 | $10.96 | $0.19 | 252,274.0 | -0.54% |
| 2025-11-18 | $11.15 | $10.96 | $0.1928 | 297,397.0 | +0.18% |
| 2025-11-17 | $11.19 | $11.00 | $0.19 | 217,032.0 | -1.25% |
| 2025-11-14 | $11.28 | $11.00 | $0.2799 | 214,958.0 | -1.84% |
| 2025-11-13 | $11.70 | $11.33 | $0.3699 | 186,339.0 | -2.23% |
| 2025-11-12 | $11.76 | $11.60 | $0.16 | 197,570.0 | -0.09% |
| 2025-11-11 | $11.73 | $11.64 | $0.0899 | 121,732.0 | +0.09% |
| 2025-11-10 | $11.75 | $11.60 | $0.15 | 112,688.0 | +1.04% |
| 2025-11-07 | $11.59 | $11.40 | $0.1858 | 264,428.0 | -0.34% |
| 2025-11-06 | $11.76 | $11.57 | $0.19 | 155,609.0 | -1.11% |
| 2025-11-05 | $11.78 | $11.64 | $0.14 | 269,735.0 | +0.69% |
| 2025-11-04 | $11.72 | $11.57 | $0.1462 | 155,268.0 | -0.60% |
| 2025-11-03 | $11.78 | $11.64 | $0.1363 | 157,037.0 | +0.00% |
| 2025-10-31 | $11.74 | $11.62 | $0.1214 | 169,691.0 | +0.86% |
| 2025-10-30 | $11.74 | $11.60 | $0.1433 | 122,374.0 | -0.43% |
| 2025-10-29 | $11.80 | $11.65 | $0.15 | 269,136.0 | +0.00% |
| 2025-10-28 | $11.68 | $11.59 | $0.09 | 191,017.0 | +0.43% |
| 2025-10-27 | $11.66 | $11.53 | $0.1278 | 220,757.0 | +0.87% |
| 2025-10-24 | $11.56 | $11.44 | $0.12 | 118,633.0 | +1.14% |
| 2025-10-23 | $11.40 | $11.25 | $0.15 | 179,964.0 | +0.71% |
| 2025-10-22 | $11.48 | $11.22 | $0.2599 | 266,817.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.78 | $10.83 | $0.95 | 3,042,011.0 | -7.42% |
| 2025-10 | $11.80 | $11.12 | $0.68 | 5,006,387.0 | +4.46% |
| 2025-09 | $11.45 | $10.80 | $0.65 | 4,094,703.0 | +2.37% |
| 2025-08 | $11.02 | $10.65 | $0.37 | 3,590,732.0 | +0.00% |
| 2025-07 | $11.13 | $10.75 | $0.38 | 4,763,550.0 | -0.27% |
| 2025-06 | $11.02 | $10.32 | $0.6999 | 3,791,760.0 | +5.98% |
| 2025-05 | $10.57 | $10.10 | $0.47 | 5,625,862.0 | +2.47% |
| 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% |
0.00%
0.32%
자본화:
|
볼륨(24시간):