Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	11.21	11.32	11.21	11.26	239,724	11.26
10/01/2025	11.13	11.26	11.12	11.21	238,050	11.21
9/30/2025	11.17	11.22	11.13	11.22	158,148	11.22
9/29/2025	11.15	11.25	11.11	11.17	157,052	11.17
9/26/2025	11.18	11.21	11.10	11.14	155,090	11.14
9/25/2025	11.30	11.30	11.16	11.19	186,565	11.19
9/24/2025	11.43	11.44	11.33	11.34	204,404	11.34
9/23/2025	11.42	11.45	11.36	11.45	260,755	11.45
9/22/2025	11.34	11.43	11.33	11.42	265,799	11.42
9/19/2025	11.28	11.35	11.25	11.35	241,546	11.35
9/18/2025	11.20	11.26	11.20	11.23	241,360	11.23
9/17/2025	11.17	11.23	11.12	11.19	148,634	11.19
9/16/2025	11.19	11.22	11.11	11.15	146,625	11.15
9/15/2025	11.18	11.20	11.14	11.17	165,797	11.17
9/12/2025	11.22	11.24	11.18	11.23	130,422	11.13
9/11/2025	11.19	11.25	11.16	11.20	276,686	11.10
9/10/2025	11.16	11.19	11.10	11.14	160,432	11.04
9/09/2025	11.09	11.14	11.06	11.13	155,624	11.03
9/08/2025	11.01	11.11	10.99	11.04	171,049	10.94
9/05/2025	10.96	11.00	10.92	10.99	219,006	10.89
9/04/2025	10.95	10.95	10.90	10.93	199,018	10.83
9/03/2025	10.94	10.97	10.89	10.95	173,818	10.85
9/02/2025	10.80	10.93	10.80	10.89	277,012	10.79
8/29/2025	10.90	10.97	10.89	10.96	130,925	10.86
8/28/2025	10.88	10.92	10.85	10.88	259,212	10.78
8/27/2025	10.87	10.90	10.80	10.88	240,137	10.78
8/26/2025	10.91	10.98	10.87	10.87	110,293	10.77
8/25/2025	10.93	10.98	10.89	10.95	115,357	10.85
8/22/2025	10.82	10.98	10.73	10.89	254,369	10.79
8/21/2025	10.79	10.79	10.70	10.75	154,927	10.65
8/20/2025	10.81	10.83	10.65	10.78	182,345	10.68
8/19/2025	10.94	10.98	10.76	10.81	261,503	10.71
8/18/2025	10.86	10.92	10.84	10.91	162,834	10.81
8/15/2025	10.86	10.86	10.82	10.84	91,897	10.74
8/14/2025	10.77	10.90	10.77	10.87	181,444	10.77
8/13/2025	10.93	11.02	10.93	11.02	145,313	10.82
8/12/2025	10.92	10.97	10.88	10.93	174,424	10.73
8/11/2025	10.92	10.95	10.85	10.90	141,391	10.70
8/08/2025	10.93	10.96	10.86	10.90	185,527	10.70
8/07/2025	10.92	11.00	10.91	10.95	142,827	10.75
8/06/2025	10.96	10.97	10.85	10.92	188,311	10.72
8/05/2025	10.95	10.97	10.86	10.89	127,616	10.70
8/04/2025	10.88	10.96	10.88	10.92	143,494	10.72
8/01/2025	10.95	10.97	10.79	10.82	196,607	10.63
7/31/2025	10.99	11.00	10.91	10.96	102,977	10.76
7/30/2025	10.99	10.99	10.88	10.93	125,210	10.73
7/29/2025	11.00	11.03	10.93	10.94	144,102	10.74
7/28/2025	11.07	11.08	10.97	11.02	135,256	10.82
7/25/2025	11.07	11.07	10.97	11.03	153,832	10.83
7/24/2025	11.01	11.07	10.99	11.02	99,901	10.82
7/23/2025	11.06	11.08	11.00	11.03	116,053	10.83
7/22/2025	11.11	11.11	11.00	11.05	115,334	10.85
7/21/2025	11.07	11.13	11.02	11.07	346,259	10.87
7/18/2025	10.93	11.05	10.81	11.03	1,015,806	10.83
7/17/2025	10.80	10.95	10.80	10.88	279,205	10.69
7/16/2025	10.83	10.88	10.75	10.84	197,013	10.65
7/15/2025	10.85	10.87	10.80	10.83	260,130	10.64
7/14/2025	10.90	10.95	10.78	10.83	293,616	10.64
7/11/2025	11.05	11.05	10.96	11.00	224,922	10.70
7/10/2025	11.07	11.11	11.00	11.05	298,347	10.75
7/09/2025	11.01	11.09	11.00	11.03	173,304	10.73
7/08/2025	11.04	11.07	11.01	11.03	142,479	10.73
7/07/2025	11.06	11.09	10.96	11.00	177,705	10.70
7/03/2025	11.01	11.08	11.01	11.06	103,322	10.76