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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.96	10.99	10.99	11	10.92	219,006
September 04, 2025	10.95	10.93	10.93	10.95	10.9	199,018
September 03, 2025	10.94	10.95	10.95	10.97	10.89	173,818
September 02, 2025	10.8	10.89	10.89	10.93	10.8	277,012
August 29, 2025	10.96	10.96	10.96	10.97	10.89	130,841
August 28, 2025	10.88	10.88	10.88	10.92	10.85	259,212
August 27, 2025	10.87	10.88	10.88	10.9	10.8	240,137
August 26, 2025	10.91	10.87	10.87	10.98	10.87	110,300
August 25, 2025	10.93	10.95	10.95	10.98	10.89	115,400
August 22, 2025	10.82	10.89	10.89	10.98	10.73	254,400
August 21, 2025	10.79	10.75	10.75	10.79	10.7	154,927
August 20, 2025	10.81	10.78	10.78	10.83	10.65	182,345
August 19, 2025	10.94	10.81	10.81	10.98	10.76	261,503
August 18, 2025	10.86	10.91	10.91	10.92	10.84	162,834
August 15, 2025	10.86	10.84	10.84	10.86	10.82	91,900
August 14, 2025	10.77	10.87	10.87	10.9	10.77	181,444
August 13, 2025	10.93	11.02	10.92	11.02	10.93	145,313
August 12, 2025	10.92	10.93	10.83	10.97	10.88	174,424
August 11, 2025	10.92	10.9	10.8	10.95	10.85	141,400
August 08, 2025	10.93	10.9	10.9	10.97	10.86	185,527
August 07, 2025	10.92	10.95	10.95	11	10.91	139,300
August 06, 2025	10.96	10.92	10.92	10.97	10.85	188,311
August 05, 2025	10.95	10.89	10.89	10.97	10.86	127,616
August 04, 2025	10.88	10.92	10.92	10.96	10.88	143,500
August 01, 2025	10.95	10.82	10.82	10.97	10.79	196,607
July 31, 2025	10.99	10.96	10.96	11	10.91	103,000
July 30, 2025	10.99	10.93	10.93	10.99	10.88	125,210
July 29, 2025	11	10.94	10.94	11.03	10.93	144,102
July 28, 2025	11.07	11.02	11.02	11.08	10.97	135,300
July 25, 2025	11.07	11.03	11.03	11.07	10.97	153,832
July 24, 2025	11.01	11.02	11.02	11.07	10.99	99,901
July 23, 2025	11.06	11.03	11.03	11.08	11	116,100
July 22, 2025	11.11	11.05	11.05	11.11	11	115,334
July 21, 2025	11.07	11.07	11.07	11.13	11.02	346,260
July 18, 2025	10.93	11.03	11.03	11.05	10.81	1.02M
July 17, 2025	10.8	10.88	10.88	10.95	10.8	279,205
July 16, 2025	10.83	10.84	10.84	10.88	10.75	197,013
July 15, 2025	10.85	10.83	10.83	10.87	10.8	269,100
July 14, 2025	10.9	10.83	10.83	10.95	10.78	293,616
July 11, 2025	11.05	11	11	11.05	10.96	224,922
July 10, 2025	11.07	11.05	11.05	11.11	11	298,347
July 09, 2025	11.01	11.03	11.03	11.09	11	173,304
July 08, 2025	11.04	11.03	11.03	11.08	11.01	142,500
July 07, 2025	11.06	11	11	11.09	10.96	177,705
July 03, 2025	11.01	11.06	11.06	11.08	11.01	103,322
July 02, 2025	10.99	11.02	11.02	11.04	10.95	189,900
July 01, 2025	10.94	10.99	10.99	10.99	10.93	129,311
June 30, 2025	10.92	10.99	10.99	11.02	10.9	246,900
June 27, 2025	10.88	10.9	10.9	10.93	10.83	228,627
June 26, 2025	10.79	10.86	10.86	10.86	10.75	182,705
June 25, 2025	10.73	10.76	10.76	10.77	10.69	155,882
June 24, 2025	10.66	10.7	10.7	10.7	10.62	151,634
June 23, 2025	10.56	10.59	10.59	10.59	10.52	187,000
June 20, 2025	10.54	10.52	10.52	10.6	10.47	244,828
June 18, 2025	10.44	10.47	10.47	10.51	10.44	141,200
June 17, 2025	10.54	10.46	10.46	10.57	10.44	156,145
June 16, 2025	10.51	10.55	10.55	10.6	10.51	147,104
June 13, 2025	10.56	10.48	10.48	10.6	10.46	163,800
June 12, 2025	10.67	10.63	10.63	10.67	10.59	214,881
June 11, 2025	10.73	10.75	10.65	10.79	10.7	197,400

Calamos Convertible and High Income Fund (CHY) NASDAQ