Calamos Convertible and High Income Fund (CHY) NASDAQ

11.69

+0.01(+0.09%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.71	11.69	11.69	11.75	11.64	322,155
January 12, 2026	11.74	11.68	11.68	11.74	11.64	333,800
January 09, 2026	11.72	11.76	11.76	11.78	11.66	355,679
January 08, 2026	11.68	11.71	11.71	11.72	11.62	165,732
January 07, 2026	11.65	11.69	11.69	11.7	11.6	133,092
January 06, 2026	11.46	11.66	11.66	11.66	11.45	179,800
January 05, 2026	11.33	11.44	11.44	11.48	11.33	222,100
January 02, 2026	11.41	11.35	11.35	11.48	11.32	267,943
December 31, 2025	11.49	11.31	11.31	11.49	11.29	243,332
December 30, 2025	11.64	11.51	11.51	11.66	11.5	133,195
December 29, 2025	11.71	11.66	11.56	11.75	11.61	142,424
December 26, 2025	11.76	11.71	11.71	11.8	11.7	144,229
December 24, 2025	11.76	11.76	11.76	11.77	11.72	89,311
December 23, 2025	11.7	11.76	11.76	11.77	11.68	107,800
December 22, 2025	11.62	11.7	11.7	11.72	11.61	191,300
December 19, 2025	11.45	11.52	11.52	11.57	11.45	259,073
December 18, 2025	11.25	11.32	11.32	11.35	11.21	123,491
December 17, 2025	11.33	11.22	11.22	11.4	11.21	122,855
December 16, 2025	11.23	11.32	11.32	11.37	11.21	171,808
December 15, 2025	11.38	11.29	11.29	11.42	11.25	183,500
December 12, 2025	11.48	11.37	11.37	11.51	11.35	99,418
December 11, 2025	11.6	11.56	11.56	11.61	11.51	111,502
December 10, 2025	11.58	11.57	11.57	11.61	11.52	158,973
December 09, 2025	11.6	11.58	11.58	11.65	11.57	97,926
December 08, 2025	11.65	11.57	11.57	11.67	11.54	120,111
December 05, 2025	11.64	11.59	11.59	11.67	11.57	96,200
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