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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.04	12.01	12.01	12.07	11.95	163,715
February 19, 2026	12.05	11.99	11.99	12.05	11.95	178,300
February 18, 2026	12.07	12.01	12.01	12.11	11.96	188,100
February 17, 2026	11.97	11.98	11.98	12.05	11.9	132,468
February 13, 2026	11.92	11.99	11.99	12.02	11.82	202,400
February 12, 2026	12.06	11.99	11.89	12.06	11.91	145,737
February 11, 2026	12.01	12.02	12.02	12.07	11.95	177,935
February 10, 2026	11.94	11.98	11.98	12	11.84	221,700
February 09, 2026	11.78	11.92	11.92	11.93	11.74	243,232
February 06, 2026	11.48	11.73	11.73	11.76	11.48	212,610
February 05, 2026	11.57	11.5	11.5	11.6	11.42	249,421
February 04, 2026	11.78	11.6	11.6	11.79	11.46	290,004
February 03, 2026	11.76	11.75	11.75	11.79	11.61	188,300
February 02, 2026	11.57	11.69	11.69	11.77	11.55	261,125
January 30, 2026	11.87	11.73	11.73	11.88	11.66	204,263
January 29, 2026	11.95	11.93	11.93	11.98	11.77	257,182
January 28, 2026	11.86	11.92	11.92	11.96	11.85	268,300
January 27, 2026	11.81	11.8	11.8	11.83	11.76	173,343
January 26, 2026	11.72	11.77	11.77	11.82	11.72	202,727
January 23, 2026	11.76	11.77	11.77	11.79	11.72	192,308
January 22, 2026	11.75	11.75	11.75	11.87	11.73	248,800
January 21, 2026	11.63	11.72	11.72	11.72	11.57	245,300
January 20, 2026	11.54	11.53	11.53	11.64	11.5	189,023
January 16, 2026	11.68	11.62	11.62	11.75	11.56	985,412
January 15, 2026	11.68	11.68	11.68	11.74	11.67	231,454
January 14, 2026	11.72	11.69	11.69	11.73	11.6	310,546
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

Calamos Convertible and High Income Fund (CHY) NASDAQ