Calamos Convertible and High Income Fund - Closed End Fund (CHY)

Last Price11.01

Change-0.08 (-0.77%)

NASDAQ · Last Trade: Nov 2nd, 1:38 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	11.25	11.27	11.04	11.09	190,937	11.09
10/29/2026	11.33	11.39	11.26	11.33	199,756	11.33
10/28/2026	11.39	11.39	11.25	11.34	217,171	11.34
10/27/2026	11.20	11.31	11.17	11.31	221,368	11.31
10/26/2026	11.23	11.23	11.06	11.19	132,669	11.19
10/23/2026	11.19	11.25	11.11	11.12	114,330	11.12
10/22/2026	11.32	11.35	11.11	11.22	241,649	11.22
10/21/2026	11.24	11.39	11.24	11.39	235,933	11.39
10/20/2026	11.14	11.20	11.06	11.16	185,558	11.16
10/19/2026	11.21	11.24	11.03	11.11	266,660	11.11
10/16/2026	11.39	11.42	11.06	11.11	286,237	11.11
10/15/2026	11.44	11.50	11.25	11.41	280,804	11.41
10/14/2026	11.69	11.90	11.38	11.55	287,870	11.55
10/13/2026	12.13	12.13	11.82	11.90	246,928	11.80
10/12/2026	12.20	12.31	12.09	12.16	193,657	12.06
10/09/2026	11.92	12.27	11.92	12.22	387,244	12.12
10/08/2026	12.04	12.04	11.80	11.90	298,222	11.80
10/07/2026	12.02	12.09	11.87	11.96	194,278	11.86
10/06/2026	11.82	11.98	11.75	11.96	295,532	11.86
10/05/2026	11.78	11.86	11.60	11.66	181,313	11.56
10/02/2026	11.69	11.78	11.61	11.72	172,113	11.62
10/01/2026	11.71	11.77	11.50	11.61	214,262	11.51
9/30/2026	11.72	11.84	11.63	11.71	186,986	11.61
9/29/2026	11.68	11.70	11.52	11.69	230,774	11.59
9/28/2026	11.93	11.93	11.56	11.61	246,893	11.51
9/25/2026	12.37	12.43	11.68	11.94	487,347	11.84
9/24/2026	12.45	12.50	12.16	12.30	166,425	12.20
9/23/2026	12.64	12.64	12.38	12.40	133,183	12.30
9/22/2026	12.65	12.80	12.64	12.66	137,532	12.55
9/21/2026	12.63	12.74	12.55	12.67	223,232	12.56
9/18/2026	12.47	12.59	12.25	12.45	152,712	12.35
9/17/2026	12.29	12.44	12.29	12.42	143,965	12.32
9/16/2026	12.19	12.25	12.03	12.12	141,289	12.02
9/15/2026	12.15	12.20	12.00	12.02	172,383	11.92
9/14/2026	12.40	12.40	12.20	12.22	216,355	12.12
9/11/2026	12.72	12.75	12.53	12.56	126,250	12.36
9/10/2026	12.65	12.72	12.51	12.56	100,593	12.36
9/09/2026	12.86	12.94	12.69	12.72	143,750	12.51
9/08/2026	12.88	12.92	12.78	12.86	168,309	12.65
9/04/2026	12.78	12.85	12.71	12.85	72,039	12.64
9/03/2026	12.70	12.76	12.56	12.72	171,020	12.51
9/02/2026	12.76	12.76	12.63	12.68	99,036	12.47
9/01/2026	12.77	12.78	12.63	12.67	137,631	12.46
8/31/2026	13.04	13.04	12.79	12.89	206,194	12.68
8/28/2026	13.15	13.15	12.94	13.03	88,205	12.82
8/27/2026	13.11	13.21	12.99	13.08	87,779	12.87
8/26/2026	13.04	13.05	12.96	13.01	77,395	12.80
8/25/2026	12.96	13.01	12.91	12.96	92,082	12.75
8/24/2026	13.00	13.00	12.90	12.90	97,475	12.69
8/21/2026	13.19	13.19	12.99	13.03	241,476	12.82
8/20/2026	13.13	13.20	12.90	13.04	143,913	12.83
8/19/2026	13.34	13.35	13.08	13.14	140,723	12.93
8/18/2026	13.40	13.40	13.27	13.33	155,533	13.11
8/17/2026	13.53	13.54	13.44	13.44	85,616	13.22
8/14/2026	13.44	13.53	13.44	13.51	169,246	13.29
8/13/2026	13.55	13.64	13.49	13.51	140,034	13.19
8/12/2026	13.38	13.55	13.38	13.52	103,896	13.20
8/11/2026	13.32	13.37	13.28	13.33	122,439	13.02
8/10/2026	13.18	13.33	13.13	13.28	188,790	12.97
8/07/2026	13.03	13.15	13.02	13.14	136,850	12.83
8/06/2026	12.87	12.98	12.82	12.93	124,934	12.63
8/05/2026	12.97	13.05	12.83	12.93	195,000	12.63
8/04/2026	12.80	12.97	12.78	12.96	199,135	12.65
8/03/2026	12.55	12.81	12.48	12.75	165,501	12.45