Calamos Convertible and High Income Fund (CHY)

Last Price11.31

Change-0.20 (-1.74%)

NASDAQ · Last Trade: Jan 1st, 1:52 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.49	11.49	11.29	11.31	243,332	11.31
12/30/2025	11.58	11.66	11.50	11.51	133,407	11.51
12/29/2025	11.71	11.75	11.61	11.66	142,406	11.56
12/26/2025	11.76	11.80	11.70	11.71	144,229	11.61
12/24/2025	11.76	11.77	11.72	11.76	89,311	11.66
12/23/2025	11.70	11.77	11.68	11.76	107,772	11.66
12/22/2025	11.62	11.72	11.61	11.70	191,280	11.60
12/19/2025	11.45	11.57	11.39	11.52	262,086	11.42
12/18/2025	11.25	11.35	11.21	11.32	123,494	11.22
12/17/2025	11.30	11.40	11.21	11.22	122,910	11.12
12/16/2025	11.23	11.37	11.21	11.32	171,808	11.22
12/15/2025	11.38	11.42	11.25	11.29	183,472	11.19
12/12/2025	11.48	11.51	11.35	11.37	99,418	11.27
12/11/2025	11.60	11.62	11.50	11.56	113,708	11.36
12/10/2025	11.58	11.61	11.52	11.57	156,973	11.37
12/09/2025	11.60	11.65	11.57	11.58	97,926	11.38
12/08/2025	11.65	11.66	11.54	11.57	120,096	11.37
12/05/2025	11.64	11.67	11.57	11.59	96,193	11.39
12/04/2025	11.57	11.63	11.52	11.62	220,671	11.42
12/03/2025	11.51	11.54	11.48	11.50	131,671	11.30
12/02/2025	11.58	11.58	11.43	11.47	131,771	11.27
12/01/2025	11.58	11.58	11.46	11.50	146,994	11.30
11/28/2025	11.45	11.56	11.43	11.52	64,500	11.32
11/26/2025	11.34	11.44	11.26	11.43	172,379	11.23
11/25/2025	11.15	11.29	11.03	11.29	136,942	11.10
11/24/2025	11.04	11.13	10.94	11.12	189,500	10.93
11/21/2025	10.89	11.00	10.68	10.88	313,946	10.69
11/20/2025	11.21	11.24	10.83	10.85	219,972	10.66
11/19/2025	11.06	11.15	10.96	11.03	252,274	10.84
11/18/2025	11.05	11.15	10.96	11.09	297,397	10.90
11/17/2025	11.19	11.19	11.00	11.07	217,032	10.88
11/14/2025	11.23	11.28	11.00	11.21	214,984	11.02
11/13/2025	11.70	11.70	11.33	11.42	186,361	11.13
11/12/2025	11.73	11.76	11.60	11.68	197,570	11.38
11/11/2025	11.71	11.73	11.64	11.69	121,732	11.39
11/10/2025	11.61	11.75	11.60	11.68	112,688	11.38
11/07/2025	11.59	11.59	11.40	11.56	264,428	11.26
11/06/2025	11.75	11.76	11.57	11.60	155,609	11.30
11/05/2025	11.64	11.78	11.64	11.73	269,935	11.43
11/04/2025	11.70	11.72	11.57	11.65	155,268	11.35
11/03/2025	11.75	11.78	11.64	11.72	157,037	11.42
10/31/2025	11.70	11.74	11.62	11.72	169,801	11.42
10/30/2025	11.69	11.74	11.60	11.62	122,374	11.32
10/29/2025	11.68	11.80	11.65	11.67	270,244	11.37
10/28/2025	11.63	11.68	11.59	11.67	191,017	11.37
10/27/2025	11.61	11.66	11.53	11.62	220,767	11.32
10/24/2025	11.44	11.56	11.44	11.52	118,633	11.22
10/23/2025	11.29	11.40	11.25	11.39	179,964	11.10
10/22/2025	11.44	11.48	11.22	11.31	266,817	11.02
10/21/2025	11.47	11.50	11.36	11.43	243,095	11.14
10/20/2025	11.27	11.46	11.27	11.43	256,213	11.14
10/17/2025	11.37	11.37	11.18	11.27	171,848	10.98
10/16/2025	11.58	11.58	11.37	11.38	266,524	11.09
10/15/2025	11.50	11.60	11.45	11.55	190,388	11.25
10/14/2025	11.51	11.60	11.41	11.53	202,329	11.14
10/13/2025	11.40	11.53	11.35	11.52	234,200	11.13
10/10/2025	11.51	11.58	11.26	11.29	279,027	10.90
10/09/2025	11.51	11.54	11.45	11.47	148,063	11.08
10/08/2025	11.37	11.50	11.37	11.50	276,564	11.11
10/07/2025	11.39	11.45	11.36	11.37	238,042	10.98
10/06/2025	11.32	11.42	11.26	11.36	263,713	10.97
10/03/2025	11.30	11.38	11.26	11.32	222,211	10.93
10/02/2025	11.21	11.32	11.21	11.26	239,724	10.87
10/01/2025	11.13	11.26	11.12	11.21	238,050	10.83