Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.13	10.13	10.07	10.12	228,786	10.12
4/29/2025	10.17	10.22	10.05	10.19	249,944	10.19
4/28/2025	10.19	10.19	10.08	10.17	341,842	10.17
4/25/2025	10.15	10.20	10.10	10.19	104,800	10.19
4/24/2025	10.13	10.17	10.02	10.10	248,707	10.10
4/23/2025	10.01	10.18	9.97	10.02	240,597	10.02
4/22/2025	9.74	9.87	9.70	9.85	174,667	9.85
4/21/2025	9.87	9.87	9.59	9.67	284,499	9.67
4/17/2025	9.86	9.89	9.76	9.87	201,923	9.87
4/16/2025	9.75	9.85	9.66	9.75	140,497	9.75
4/15/2025	9.85	9.99	9.72	9.85	803,328	9.85
4/14/2025	9.69	9.88	9.66	9.76	277,088	9.76
4/11/2025	9.63	9.80	9.41	9.63	230,723	9.63
4/10/2025	9.96	9.99	9.66	9.75	200,620	9.65
4/09/2025	9.45	10.10	9.41	10.02	587,751	9.92
4/08/2025	9.32	9.75	9.32	9.40	657,215	9.30
4/07/2025	9.23	9.34	8.99	9.18	574,221	9.09
4/04/2025	9.75	9.80	9.31	9.42	556,492	9.32
4/03/2025	10.05	10.05	9.90	9.92	335,348	9.82
4/02/2025	10.16	10.27	10.13	10.26	278,980	10.15
4/01/2025	10.04	10.23	9.93	10.17	490,167	10.07
3/31/2025	10.17	10.17	9.98	10.10	340,545	10.00
3/28/2025	10.40	10.40	10.15	10.24	217,442	10.13
3/27/2025	10.40	10.43	10.31	10.40	194,951	10.29
3/26/2025	10.49	10.54	10.40	10.43	173,330	10.32
3/25/2025	10.59	10.60	10.47	10.49	114,343	10.38
3/24/2025	10.50	10.58	10.40	10.55	240,279	10.44
3/21/2025	10.36	10.45	10.34	10.43	106,431	10.32
3/20/2025	10.45	10.49	10.33	10.37	242,495	10.26
3/19/2025	10.37	10.47	10.27	10.45	251,051	10.34
3/18/2025	10.35	10.43	10.28	10.36	125,255	10.25
3/17/2025	10.29	10.42	10.27	10.33	202,771	10.22
3/14/2025	10.29	10.34	10.24	10.32	198,334	10.21
3/13/2025	10.34	10.37	10.23	10.24	139,362	10.13
3/12/2025	10.38	10.47	10.31	10.41	138,257	10.20
3/11/2025	10.40	10.45	10.08	10.29	749,505	10.09
3/10/2025	10.69	10.69	10.45	10.48	380,738	10.27
3/07/2025	10.74	10.79	10.66	10.69	271,232	10.48
3/06/2025	10.85	10.85	10.73	10.74	165,418	10.53
3/05/2025	10.76	10.90	10.71	10.88	263,298	10.66
3/04/2025	10.67	10.81	10.60	10.74	237,390	10.53
3/03/2025	10.72	10.83	10.64	10.69	340,993	10.48
2/28/2025	10.69	10.73	10.67	10.72	202,850	10.51
2/27/2025	10.80	10.84	10.64	10.64	535,553	10.43
2/26/2025	10.78	10.88	10.71	10.72	313,096	10.51
2/25/2025	10.95	10.95	10.75	10.76	304,028	10.55
2/24/2025	11.09	11.10	10.95	10.96	226,393	10.74
2/21/2025	11.30	11.30	11.04	11.06	351,289	10.84
2/20/2025	11.30	11.30	11.15	11.23	210,795	11.01
2/19/2025	11.37	11.40	11.29	11.32	170,752	11.10
2/18/2025	11.38	11.41	11.35	11.38	210,590	11.16
2/14/2025	11.35	11.43	11.33	11.37	261,885	11.15
2/13/2025	11.28	11.35	11.26	11.32	222,831	11.10
2/12/2025	11.30	11.41	11.27	11.35	207,801	11.03
2/11/2025	11.42	11.44	11.34	11.37	133,744	11.05
2/10/2025	11.49	11.49	11.37	11.44	185,470	11.12
2/07/2025	11.53	11.53	11.39	11.44	278,319	11.12
2/06/2025	11.52	11.53	11.43	11.48	217,598	11.15
2/05/2025	11.42	11.47	11.35	11.47	217,563	11.14
2/04/2025	11.36	11.39	11.31	11.35	234,100	11.03
2/03/2025	11.30	11.37	11.23	11.31	302,748	10.99