Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-01-10 - 2025-04-10

Date	Open	High	Low	Close	Volume	Adjusted Close
4/09/2025	9.45	10.10	9.41	10.02	587,751	10.02
4/08/2025	9.32	9.75	9.32	9.40	657,215	9.40
4/07/2025	9.23	9.34	8.99	9.18	574,221	9.18
4/04/2025	9.75	9.80	9.31	9.40	556,492	9.40
4/03/2025	10.05	10.05	9.90	9.92	335,348	9.92
4/02/2025	10.16	10.27	10.13	10.26	278,980	10.26
4/01/2025	10.04	10.23	9.93	10.17	490,167	10.17
3/31/2025	10.17	10.17	9.98	10.10	340,545	10.10
3/28/2025	10.40	10.40	10.15	10.24	217,442	10.24
3/27/2025	10.40	10.43	10.31	10.40	194,951	10.40
3/26/2025	10.49	10.54	10.40	10.43	173,330	10.43
3/25/2025	10.59	10.60	10.47	10.49	114,343	10.49
3/24/2025	10.50	10.58	10.40	10.55	240,279	10.55
3/21/2025	10.36	10.45	10.34	10.43	106,431	10.43
3/20/2025	10.45	10.49	10.33	10.37	242,495	10.37
3/19/2025	10.37	10.47	10.27	10.45	251,051	10.45
3/18/2025	10.35	10.43	10.28	10.36	125,255	10.36
3/17/2025	10.29	10.42	10.27	10.33	202,771	10.33
3/14/2025	10.29	10.34	10.24	10.32	198,334	10.32
3/13/2025	10.34	10.37	10.23	10.24	139,362	10.24
3/12/2025	10.38	10.47	10.31	10.41	138,257	10.31
3/11/2025	10.40	10.45	10.08	10.29	749,505	10.19
3/10/2025	10.69	10.69	10.45	10.48	380,738	10.38
3/07/2025	10.74	10.79	10.66	10.69	271,232	10.59
3/06/2025	10.85	10.85	10.73	10.74	165,418	10.64
3/05/2025	10.76	10.90	10.71	10.88	263,298	10.78
3/04/2025	10.67	10.81	10.60	10.74	237,390	10.64
3/03/2025	10.72	10.83	10.64	10.69	340,993	10.59
2/28/2025	10.69	10.73	10.67	10.72	202,850	10.62
2/27/2025	10.80	10.84	10.64	10.64	535,553	10.54
2/26/2025	10.78	10.88	10.71	10.72	313,096	10.62
2/25/2025	10.95	10.95	10.75	10.76	304,028	10.66
2/24/2025	11.09	11.10	10.95	10.96	226,393	10.85
2/21/2025	11.30	11.30	11.04	11.06	351,289	10.95
2/20/2025	11.30	11.30	11.15	11.23	210,795	11.12
2/19/2025	11.37	11.40	11.29	11.32	170,752	11.21
2/18/2025	11.38	11.41	11.35	11.38	210,590	11.27
2/14/2025	11.35	11.43	11.33	11.37	261,885	11.26
2/13/2025	11.28	11.35	11.26	11.32	222,831	11.21
2/12/2025	11.30	11.41	11.27	11.35	207,801	11.14
2/11/2025	11.42	11.44	11.34	11.37	133,744	11.16
2/10/2025	11.49	11.49	11.37	11.44	185,470	11.23
2/07/2025	11.53	11.53	11.39	11.44	278,319	11.23
2/06/2025	11.52	11.53	11.43	11.48	217,598	11.27
2/05/2025	11.42	11.47	11.35	11.47	217,563	11.26
2/04/2025	11.36	11.39	11.31	11.35	234,100	11.14
2/03/2025	11.30	11.37	11.23	11.31	302,748	11.10
1/31/2025	11.45	11.48	11.37	11.42	288,160	11.21
1/30/2025	11.27	11.42	11.23	11.39	211,970	11.18
1/29/2025	11.25	11.27	11.13	11.21	159,093	11.00
1/28/2025	11.15	11.25	11.10	11.23	248,342	11.02
1/27/2025	11.26	11.30	11.07	11.17	333,499	10.97
1/24/2025	11.42	11.48	11.28	11.35	228,031	11.14
1/23/2025	11.32	11.45	11.30	11.38	203,876	11.17
1/22/2025	11.60	11.60	11.22	11.32	567,978	11.11
1/21/2025	11.65	11.70	11.45	11.54	421,923	11.33
1/17/2025	11.82	11.85	11.60	11.65	357,362	11.44
1/16/2025	11.72	11.74	11.58	11.68	262,423	11.47
1/15/2025	11.61	11.73	11.61	11.69	125,441	11.47
1/14/2025	11.50	11.57	11.44	11.48	161,377	11.27
1/13/2025	11.53	11.55	11.43	11.50	139,821	11.29
1/10/2025	11.65	11.65	11.51	11.59	318,256	11.38