Calamos Convertible and High Income Fund - CHY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.56	11.62	11.62	11.62	11.52	220,603
December 03, 2025	11.51	11.5	11.5	11.54	11.48	131,700
December 02, 2025	11.58	11.47	11.47	11.58	11.43	131,547
December 01, 2025	11.58	11.5	11.5	11.58	11.46	147,000
November 28, 2025	11.45	11.52	11.52	11.56	11.43	64,500
November 26, 2025	11.34	11.43	11.43	11.44	11.26	172,400
November 25, 2025	11.15	11.29	11.29	11.29	11.03	136,942
November 24, 2025	11.04	11.12	11.12	11.13	10.94	189,500
November 21, 2025	10.89	10.88	10.88	11	10.68	313,946
November 20, 2025	11.21	10.85	10.85	11.24	10.83	220,000
November 19, 2025	11.06	11.03	11.03	11.15	10.96	252,109
November 18, 2025	11.05	11.09	11.09	11.15	10.96	297,897
November 17, 2025	11.19	11.07	11.07	11.19	11	217,032
November 14, 2025	11.23	11.21	11.21	11.28	11	215,000
November 13, 2025	11.7	11.42	11.32	11.7	11.33	186,400
November 12, 2025	11.73	11.68	11.68	11.76	11.6	197,506
November 11, 2025	11.71	11.69	11.69	11.73	11.64	121,677
November 10, 2025	11.61	11.68	11.68	11.75	11.6	110,700
November 07, 2025	11.59	11.56	11.56	11.59	11.4	264,428
November 06, 2025	11.75	11.6	11.6	11.76	11.57	155,609
November 05, 2025	11.64	11.73	11.73	11.78	11.64	269,935
November 04, 2025	11.7	11.65	11.65	11.72	11.57	154,700
November 03, 2025	11.75	11.72	11.72	11.78	11.64	157,037
October 31, 2025	11.7	11.72	11.72	11.74	11.62	169,710
October 30, 2025	11.69	11.62	11.62	11.74	11.6	122,400
October 29, 2025	11.68	11.67	11.67	11.8	11.65	269,100
October 28, 2025	11.63	11.67	11.67	11.68	11.59	191,235
October 27, 2025	11.61	11.62	11.62	11.66	11.53	220,800
October 24, 2025	11.44	11.52	11.52	11.56	11.44	118,633
October 23, 2025	11.29	11.39	11.39	11.4	11.25	180,008
October 22, 2025	11.44	11.31	11.31	11.48	11.22	266,817
October 21, 2025	11.47	11.43	11.43	11.5	11.36	243,100
October 20, 2025	11.27	11.43	11.43	11.46	11.27	256,213
October 17, 2025	11.37	11.27	11.27	11.37	11.18	171,848
October 16, 2025	11.58	11.38	11.38	11.58	11.37	266,524
October 15, 2025	11.5	11.55	11.55	11.6	11.45	190,400
October 14, 2025	11.51	11.53	11.43	11.6	11.41	202,329
October 13, 2025	11.4	11.52	11.42	11.53	11.35	234,200
October 10, 2025	11.51	11.29	11.29	11.58	11.26	279,027
October 09, 2025	11.51	11.47	11.47	11.54	11.45	148,100
October 08, 2025	11.37	11.5	11.5	11.5	11.37	276,600
October 07, 2025	11.39	11.37	11.37	11.45	11.36	238,042
October 06, 2025	11.32	11.36	11.36	11.42	11.26	263,713
October 03, 2025	11.3	11.32	11.32	11.38	11.26	222,211
October 02, 2025	11.21	11.26	11.26	11.33	11.21	239,726
October 01, 2025	11.13	11.21	11.21	11.26	11.12	238,100
September 30, 2025	11.17	11.22	11.22	11.22	11.13	158,154
September 29, 2025	11.15	11.17	11.17	11.25	11.11	157,100
September 26, 2025	11.18	11.14	11.14	11.21	11.1	155,100
September 25, 2025	11.3	11.19	11.19	11.3	11.16	186,600
September 24, 2025	11.43	11.34	11.34	11.44	11.33	204,404
September 23, 2025	11.42	11.45	11.45	11.45	11.36	260,800
September 22, 2025	11.34	11.42	11.42	11.43	11.33	265,700
September 19, 2025	11.28	11.35	11.35	11.35	11.25	241,500
September 18, 2025	11.2	11.23	11.23	11.26	11.2	241,400
September 17, 2025	11.17	11.19	11.19	11.23	11.12	148,600
September 16, 2025	11.19	11.15	11.15	11.22	11.11	146,625
September 15, 2025	11.18	11.17	11.17	11.2	11.14	165,800
September 12, 2025	11.22	11.23	11.13	11.24	11.18	130,422
September 11, 2025	11.19	11.2	11.1	11.25	11.16	276,700

Calamos Convertible and High Income Fund (CHY) NASDAQ