Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	11.70	11.74	11.62	11.72	169,801	11.72
10/30/2025	11.69	11.74	11.60	11.62	122,374	11.62
10/29/2025	11.68	11.80	11.65	11.67	270,244	11.67
10/28/2025	11.63	11.68	11.59	11.67	191,017	11.67
10/27/2025	11.61	11.66	11.53	11.62	220,767	11.62
10/24/2025	11.44	11.56	11.44	11.52	118,633	11.52
10/23/2025	11.29	11.40	11.25	11.39	179,964	11.39
10/22/2025	11.44	11.48	11.22	11.31	266,817	11.31
10/21/2025	11.47	11.50	11.36	11.43	243,095	11.43
10/20/2025	11.27	11.46	11.27	11.43	256,213	11.43
10/17/2025	11.37	11.37	11.18	11.27	171,848	11.27
10/16/2025	11.58	11.58	11.37	11.38	266,524	11.38
10/15/2025	11.50	11.60	11.45	11.55	190,388	11.55
10/14/2025	11.51	11.60	11.41	11.53	202,329	11.43
10/13/2025	11.40	11.53	11.35	11.52	234,200	11.42
10/10/2025	11.51	11.58	11.26	11.29	279,027	11.19
10/09/2025	11.51	11.54	11.45	11.47	148,063	11.37
10/08/2025	11.37	11.50	11.37	11.50	276,564	11.40
10/07/2025	11.39	11.45	11.36	11.37	238,042	11.27
10/06/2025	11.32	11.42	11.26	11.36	263,713	11.26
10/03/2025	11.30	11.38	11.26	11.32	222,211	11.22
10/02/2025	11.21	11.32	11.21	11.26	239,724	11.16
10/01/2025	11.13	11.26	11.12	11.21	238,050	11.11
9/30/2025	11.17	11.22	11.13	11.22	158,148	11.12
9/29/2025	11.15	11.25	11.11	11.17	157,052	11.07
9/26/2025	11.18	11.21	11.10	11.14	155,090	11.04
9/25/2025	11.30	11.30	11.16	11.19	186,565	11.09
9/24/2025	11.43	11.44	11.33	11.34	204,404	11.24
9/23/2025	11.42	11.45	11.36	11.45	260,755	11.35
9/22/2025	11.34	11.43	11.33	11.42	265,799	11.32
9/19/2025	11.28	11.35	11.25	11.35	241,546	11.25
9/18/2025	11.20	11.26	11.20	11.23	241,360	11.13
9/17/2025	11.17	11.23	11.12	11.19	148,634	11.09
9/16/2025	11.19	11.22	11.11	11.15	146,625	11.05
9/15/2025	11.18	11.20	11.14	11.17	165,797	11.07
9/12/2025	11.22	11.24	11.18	11.23	130,422	11.03
9/11/2025	11.19	11.25	11.16	11.20	276,686	11.00
9/10/2025	11.16	11.19	11.10	11.14	160,432	10.95
9/09/2025	11.09	11.14	11.06	11.13	155,624	10.94
9/08/2025	11.01	11.11	10.99	11.04	171,049	10.85
9/05/2025	10.96	11.00	10.92	10.99	219,006	10.80
9/04/2025	10.95	10.95	10.90	10.93	199,018	10.74
9/03/2025	10.94	10.97	10.89	10.95	173,818	10.76
9/02/2025	10.80	10.93	10.80	10.89	277,012	10.70
8/29/2025	10.90	10.97	10.89	10.96	130,925	10.77
8/28/2025	10.88	10.92	10.85	10.88	259,212	10.69
8/27/2025	10.87	10.90	10.80	10.88	240,137	10.69
8/26/2025	10.91	10.98	10.87	10.87	110,293	10.68
8/25/2025	10.93	10.98	10.89	10.95	115,357	10.76
8/22/2025	10.82	10.98	10.73	10.89	254,369	10.70
8/21/2025	10.79	10.79	10.70	10.75	154,927	10.56
8/20/2025	10.81	10.83	10.65	10.78	182,345	10.59
8/19/2025	10.94	10.98	10.76	10.81	261,503	10.62
8/18/2025	10.86	10.92	10.84	10.91	162,834	10.72
8/15/2025	10.86	10.86	10.82	10.84	91,897	10.65
8/14/2025	10.77	10.90	10.77	10.87	181,444	10.68
8/13/2025	10.93	11.02	10.93	11.02	145,313	10.73
8/12/2025	10.92	10.97	10.88	10.93	174,424	10.64
8/11/2025	10.92	10.95	10.85	10.90	141,391	10.61
8/08/2025	10.93	10.96	10.86	10.90	185,527	10.61
8/07/2025	10.92	11.00	10.91	10.95	142,827	10.66
8/06/2025	10.96	10.97	10.85	10.92	188,311	10.63
8/05/2025	10.95	10.97	10.86	10.89	127,616	10.60
8/04/2025	10.88	10.96	10.88	10.92	143,494	10.63