Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.51	11.54	11.48	11.50	131,671	11.50
12/02/2025	11.58	11.58	11.43	11.47	131,771	11.47
12/01/2025	11.58	11.58	11.46	11.50	146,994	11.50
11/28/2025	11.45	11.56	11.43	11.52	64,500	11.52
11/26/2025	11.34	11.44	11.26	11.43	172,379	11.43
11/25/2025	11.15	11.29	11.03	11.29	136,942	11.29
11/24/2025	11.04	11.13	10.94	11.12	189,500	11.12
11/21/2025	10.89	11.00	10.68	10.88	313,946	10.88
11/20/2025	11.21	11.24	10.83	10.85	219,972	10.85
11/19/2025	11.06	11.15	10.96	11.03	252,274	11.03
11/18/2025	11.05	11.15	10.96	11.09	297,397	11.09
11/17/2025	11.19	11.19	11.00	11.07	217,032	11.07
11/14/2025	11.23	11.28	11.00	11.21	214,984	11.21
11/13/2025	11.70	11.70	11.33	11.42	186,361	11.32
11/12/2025	11.73	11.76	11.60	11.68	197,570	11.58
11/11/2025	11.71	11.73	11.64	11.69	121,732	11.59
11/10/2025	11.61	11.75	11.60	11.68	112,688	11.58
11/07/2025	11.59	11.59	11.40	11.56	264,428	11.46
11/06/2025	11.75	11.76	11.57	11.60	155,609	11.50
11/05/2025	11.64	11.78	11.64	11.73	269,935	11.63
11/04/2025	11.70	11.72	11.57	11.65	155,268	11.55
11/03/2025	11.75	11.78	11.64	11.72	157,037	11.62
10/31/2025	11.70	11.74	11.62	11.72	169,801	11.62
10/30/2025	11.69	11.74	11.60	11.62	122,374	11.52
10/29/2025	11.68	11.80	11.65	11.67	270,244	11.57
10/28/2025	11.63	11.68	11.59	11.67	191,017	11.57
10/27/2025	11.61	11.66	11.53	11.62	220,767	11.52
10/24/2025	11.44	11.56	11.44	11.52	118,633	11.42
10/23/2025	11.29	11.40	11.25	11.39	179,964	11.29
10/22/2025	11.44	11.48	11.22	11.31	266,817	11.21
10/21/2025	11.47	11.50	11.36	11.43	243,095	11.33
10/20/2025	11.27	11.46	11.27	11.43	256,213	11.33
10/17/2025	11.37	11.37	11.18	11.27	171,848	11.17
10/16/2025	11.58	11.58	11.37	11.38	266,524	11.28
10/15/2025	11.50	11.60	11.45	11.55	190,388	11.45
10/14/2025	11.51	11.60	11.41	11.53	202,329	11.33
10/13/2025	11.40	11.53	11.35	11.52	234,200	11.32
10/10/2025	11.51	11.58	11.26	11.29	279,027	11.09
10/09/2025	11.51	11.54	11.45	11.47	148,063	11.27
10/08/2025	11.37	11.50	11.37	11.50	276,564	11.30
10/07/2025	11.39	11.45	11.36	11.37	238,042	11.17
10/06/2025	11.32	11.42	11.26	11.36	263,713	11.16
10/03/2025	11.30	11.38	11.26	11.32	222,211	11.12
10/02/2025	11.21	11.32	11.21	11.26	239,724	11.06
10/01/2025	11.13	11.26	11.12	11.21	238,050	11.02
9/30/2025	11.17	11.22	11.13	11.22	158,148	11.03
9/29/2025	11.15	11.25	11.11	11.17	157,052	10.98
9/26/2025	11.18	11.21	11.10	11.14	155,090	10.95
9/25/2025	11.30	11.30	11.16	11.19	186,565	11.00
9/24/2025	11.43	11.44	11.33	11.34	204,404	11.14
9/23/2025	11.42	11.45	11.36	11.45	260,755	11.25
9/22/2025	11.34	11.43	11.33	11.42	265,799	11.22
9/19/2025	11.28	11.35	11.25	11.35	241,546	11.15
9/18/2025	11.20	11.26	11.20	11.23	241,360	11.04
9/17/2025	11.17	11.23	11.12	11.19	148,634	11.00
9/16/2025	11.19	11.22	11.11	11.15	146,625	10.96
9/15/2025	11.18	11.20	11.14	11.17	165,797	10.98
9/12/2025	11.22	11.24	11.18	11.23	130,422	10.94
9/11/2025	11.19	11.25	11.16	11.20	276,686	10.91
9/10/2025	11.16	11.19	11.10	11.14	160,432	10.85
9/09/2025	11.09	11.14	11.06	11.13	155,624	10.84
9/08/2025	11.01	11.11	10.99	11.04	171,049	10.75
9/05/2025	10.96	11.00	10.92	10.99	219,006	10.70
9/04/2025	10.95	10.95	10.90	10.93	199,018	10.64