Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	11.01	11.08	11.01	11.06	103,322	11.06
7/02/2025	10.99	11.04	10.95	11.02	189,880	11.02
7/01/2025	10.94	10.99	10.93	10.99	129,311	10.99
6/30/2025	10.92	11.02	10.90	10.99	246,886	10.99
6/27/2025	10.88	10.93	10.83	10.90	228,627	10.90
6/26/2025	10.79	10.86	10.75	10.86	182,705	10.86
6/25/2025	10.76	10.77	10.68	10.76	156,088	10.76
6/24/2025	10.66	10.70	10.62	10.70	151,516	10.70
6/23/2025	10.56	10.59	10.52	10.59	186,997	10.59
6/20/2025	10.54	10.60	10.47	10.52	244,828	10.52
6/18/2025	10.44	10.51	10.44	10.47	141,179	10.47
6/17/2025	10.54	10.57	10.44	10.46	156,145	10.46
6/16/2025	10.51	10.60	10.51	10.55	147,104	10.55
6/13/2025	10.56	10.60	10.46	10.48	163,778	10.48
6/12/2025	10.67	10.67	10.59	10.63	214,881	10.63
6/11/2025	10.73	10.79	10.70	10.75	197,354	10.65
6/10/2025	10.71	10.71	10.66	10.71	208,709	10.61
6/09/2025	10.62	10.69	10.56	10.64	181,185	10.54
6/06/2025	10.67	10.69	10.60	10.64	204,506	10.54
6/05/2025	10.56	10.60	10.50	10.58	139,847	10.48
6/04/2025	10.48	10.55	10.48	10.51	215,701	10.41
6/03/2025	10.39	10.50	10.38	10.46	226,788	10.36
6/02/2025	10.36	10.43	10.32	10.41	199,415	10.31
5/30/2025	10.40	10.41	10.30	10.37	242,361	10.27
5/29/2025	10.31	10.43	10.30	10.36	290,931	10.26
5/28/2025	10.37	10.40	10.33	10.33	163,539	10.23
5/27/2025	10.36	10.45	10.32	10.36	239,488	10.26
5/23/2025	10.28	10.36	10.20	10.32	202,624	10.22
5/22/2025	10.38	10.39	10.29	10.36	231,432	10.26
5/21/2025	10.49	10.54	10.34	10.39	381,395	10.29
5/20/2025	10.51	10.57	10.45	10.50	394,256	10.40
5/19/2025	10.54	10.57	10.30	10.49	608,567	10.39
5/16/2025	10.51	10.57	10.49	10.57	203,039	10.47
5/15/2025	10.54	10.55	10.44	10.48	140,011	10.38
5/14/2025	10.56	10.56	10.51	10.53	159,899	10.43
5/13/2025	10.47	10.57	10.46	10.56	225,731	10.46
5/12/2025	10.50	10.55	10.44	10.49	298,684	10.29
5/09/2025	10.33	10.36	10.28	10.36	134,566	10.17
5/08/2025	10.25	10.34	10.24	10.26	304,207	10.07
5/07/2025	10.25	10.29	10.17	10.23	267,681	10.04
5/06/2025	10.14	10.28	10.13	10.18	332,886	9.99
5/05/2025	10.16	10.23	10.10	10.15	226,503	9.96
5/02/2025	10.21	10.26	10.14	10.16	395,463	9.97
5/01/2025	10.20	10.20	10.12	10.17	187,332	9.98
4/30/2025	10.13	10.13	10.07	10.12	228,786	9.93
4/29/2025	10.17	10.22	10.05	10.19	249,944	10.00
4/28/2025	10.19	10.19	10.08	10.17	341,842	9.98
4/25/2025	10.15	10.20	10.10	10.19	104,800	10.00
4/24/2025	10.13	10.17	10.02	10.10	248,707	9.91
4/23/2025	10.01	10.18	9.97	10.02	240,597	9.83
4/22/2025	9.74	9.87	9.70	9.85	174,667	9.67
4/21/2025	9.87	9.87	9.59	9.67	284,499	9.49
4/17/2025	9.86	9.89	9.76	9.87	201,923	9.68
4/16/2025	9.75	9.85	9.66	9.75	140,497	9.57
4/15/2025	9.85	9.99	9.72	9.85	803,328	9.67
4/14/2025	9.69	9.88	9.66	9.76	277,088	9.58
4/11/2025	9.63	9.80	9.41	9.63	230,723	9.45
4/10/2025	9.96	9.99	9.66	9.75	200,620	9.47
4/09/2025	9.45	10.10	9.41	10.02	587,751	9.73
4/08/2025	9.32	9.75	9.32	9.40	657,215	9.13
4/07/2025	9.23	9.34	8.99	9.18	574,221	8.92
4/04/2025	9.75	9.80	9.31	9.40	556,492	9.13