Calamos Convertible and High Income Fund (CHY)

Last Price11.99

Change-0.07 (-0.58%)

NASDAQ · Last Trade: Mar 1st, 2:32 PM EST

Historical Prices For Calamos Convertible and High Income Fund (CHY)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	11.92	12.04	11.92	11.99	103,232	11.99
2/26/2026	12.11	12.11	11.98	12.06	142,228	12.06
2/25/2026	12.07	12.12	12.05	12.06	160,231	12.06
2/24/2026	11.98	12.04	11.93	11.97	167,120	11.97
2/23/2026	12.05	12.08	11.91	11.96	297,532	11.96
2/20/2026	12.04	12.07	11.95	12.01	163,715	12.01
2/19/2026	12.05	12.05	11.95	11.99	178,264	11.99
2/18/2026	12.07	12.11	11.96	12.01	188,066	12.01
2/17/2026	11.97	12.05	11.90	11.98	132,470	11.98
2/13/2026	11.92	12.02	11.82	11.99	202,393	11.99
2/12/2026	12.06	12.06	11.91	11.99	145,737	11.89
2/11/2026	12.01	12.07	11.95	12.02	182,946	11.92
2/10/2026	11.94	12.00	11.84	11.98	221,653	11.88
2/09/2026	11.78	11.93	11.74	11.92	243,232	11.82
2/06/2026	11.48	11.76	11.48	11.73	212,685	11.63
2/05/2026	11.57	11.60	11.42	11.50	249,521	11.40
2/04/2026	11.78	11.79	11.46	11.60	290,004	11.50
2/03/2026	11.76	11.79	11.61	11.75	188,290	11.65
2/02/2026	11.57	11.77	11.55	11.69	261,125	11.59
1/30/2026	11.87	11.88	11.66	11.73	205,113	11.63
1/29/2026	11.95	11.98	11.77	11.93	257,142	11.83
1/28/2026	11.86	11.96	11.85	11.92	268,264	11.82
1/27/2026	11.81	11.83	11.75	11.80	173,355	11.70
1/26/2026	11.72	11.82	11.72	11.77	202,727	11.67
1/23/2026	11.76	11.79	11.72	11.77	192,308	11.67
1/22/2026	11.75	11.87	11.73	11.75	248,769	11.65
1/21/2026	11.63	11.72	11.57	11.72	245,252	11.62
1/20/2026	11.54	11.64	11.50	11.53	189,023	11.43
1/16/2026	11.68	11.75	11.56	11.62	985,412	11.52
1/15/2026	11.68	11.74	11.67	11.68	231,670	11.58
1/14/2026	11.72	11.73	11.60	11.69	310,546	11.59
1/13/2026	11.71	11.75	11.64	11.69	322,365	11.59
1/12/2026	11.74	11.74	11.64	11.68	333,782	11.58
1/09/2026	11.73	11.78	11.66	11.76	355,966	11.66
1/08/2026	11.68	11.72	11.62	11.71	167,768	11.61
1/07/2026	11.67	11.70	11.60	11.69	133,223	11.59
1/06/2026	11.46	11.66	11.45	11.66	179,790	11.56
1/05/2026	11.33	11.48	11.33	11.44	222,070	11.34
1/02/2026	11.41	11.48	11.31	11.35	267,943	11.26
12/31/2025	11.49	11.49	11.29	11.31	243,332	11.22
12/30/2025	11.58	11.66	11.50	11.51	133,407	11.41
12/29/2025	11.71	11.75	11.61	11.66	142,406	11.46
12/26/2025	11.76	11.80	11.70	11.71	144,229	11.51
12/24/2025	11.76	11.77	11.72	11.76	89,311	11.56
12/23/2025	11.70	11.77	11.68	11.76	107,772	11.56
12/22/2025	11.62	11.72	11.61	11.70	191,280	11.50
12/19/2025	11.45	11.57	11.39	11.52	262,086	11.33
12/18/2025	11.25	11.35	11.21	11.32	123,494	11.13
12/17/2025	11.30	11.40	11.21	11.22	122,910	11.03
12/16/2025	11.23	11.37	11.21	11.32	171,808	11.13
12/15/2025	11.38	11.42	11.25	11.29	183,472	11.10
12/12/2025	11.48	11.51	11.35	11.37	99,418	11.18
12/11/2025	11.60	11.62	11.50	11.56	113,708	11.27
12/10/2025	11.58	11.61	11.52	11.57	156,973	11.28
12/09/2025	11.60	11.65	11.57	11.58	97,926	11.29
12/08/2025	11.65	11.66	11.54	11.57	120,096	11.28
12/05/2025	11.64	11.67	11.57	11.59	96,193	11.30
12/04/2025	11.57	11.63	11.52	11.62	220,671	11.33
12/03/2025	11.51	11.54	11.48	11.50	131,671	11.21
12/02/2025	11.58	11.58	11.43	11.47	131,771	11.18
12/01/2025	11.58	11.58	11.46	11.50	146,994	11.21