Calamos Convertible and High Income Fund (CHY)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.40	10.41	10.30	10.37	242,361	10.37
5/29/2025	10.31	10.43	10.30	10.36	290,931	10.36
5/28/2025	10.37	10.40	10.33	10.33	163,539	10.33
5/27/2025	10.36	10.45	10.32	10.36	239,488	10.36
5/23/2025	10.28	10.36	10.20	10.32	202,624	10.32
5/22/2025	10.38	10.39	10.29	10.36	231,432	10.36
5/21/2025	10.49	10.54	10.34	10.39	381,395	10.39
5/20/2025	10.51	10.57	10.45	10.50	394,256	10.50
5/19/2025	10.54	10.57	10.30	10.49	608,567	10.49
5/16/2025	10.51	10.57	10.49	10.57	203,039	10.57
5/15/2025	10.54	10.55	10.44	10.48	140,011	10.48
5/14/2025	10.56	10.56	10.51	10.53	159,899	10.53
5/13/2025	10.47	10.57	10.46	10.56	225,731	10.56
5/12/2025	10.50	10.55	10.44	10.49	298,684	10.39
5/09/2025	10.33	10.36	10.28	10.36	134,566	10.26
5/08/2025	10.25	10.34	10.24	10.26	304,207	10.16
5/07/2025	10.25	10.29	10.17	10.23	267,681	10.13
5/06/2025	10.14	10.28	10.13	10.18	332,886	10.08
5/05/2025	10.16	10.23	10.10	10.15	226,503	10.05
5/02/2025	10.21	10.26	10.14	10.16	395,463	10.06
5/01/2025	10.20	10.20	10.12	10.17	187,332	10.07
4/30/2025	10.13	10.13	10.07	10.12	228,786	10.02
4/29/2025	10.17	10.22	10.05	10.19	249,944	10.09
4/28/2025	10.19	10.19	10.08	10.17	341,842	10.07
4/25/2025	10.15	10.20	10.10	10.19	104,800	10.09
4/24/2025	10.13	10.17	10.02	10.10	248,707	10.00
4/23/2025	10.01	10.18	9.97	10.02	240,597	9.92
4/22/2025	9.74	9.87	9.70	9.85	174,667	9.76
4/21/2025	9.87	9.87	9.59	9.67	284,499	9.58
4/17/2025	9.86	9.89	9.76	9.87	201,923	9.78
4/16/2025	9.75	9.85	9.66	9.75	140,497	9.66
4/15/2025	9.85	9.99	9.72	9.85	803,328	9.76
4/14/2025	9.69	9.88	9.66	9.76	277,088	9.67
4/11/2025	9.63	9.80	9.41	9.63	230,723	9.54
4/10/2025	9.96	9.99	9.66	9.75	200,620	9.56
4/09/2025	9.45	10.10	9.41	10.02	587,751	9.82
4/08/2025	9.32	9.75	9.32	9.40	657,215	9.21
4/07/2025	9.23	9.34	8.99	9.18	574,221	9.00
4/04/2025	9.75	9.80	9.31	9.42	556,492	9.23
4/03/2025	10.05	10.05	9.90	9.92	335,348	9.72
4/02/2025	10.16	10.27	10.13	10.26	278,980	10.06
4/01/2025	10.04	10.23	9.93	10.17	490,167	9.97
3/31/2025	10.17	10.17	9.98	10.10	340,545	9.90
3/28/2025	10.40	10.40	10.15	10.24	217,442	10.04
3/27/2025	10.40	10.43	10.31	10.40	194,951	10.20
3/26/2025	10.49	10.54	10.40	10.43	173,330	10.22
3/25/2025	10.59	10.60	10.47	10.49	114,343	10.28
3/24/2025	10.50	10.58	10.40	10.55	240,279	10.34
3/21/2025	10.36	10.45	10.34	10.43	106,431	10.22
3/20/2025	10.45	10.49	10.33	10.37	242,495	10.17
3/19/2025	10.37	10.47	10.27	10.45	251,051	10.24
3/18/2025	10.35	10.43	10.28	10.36	125,255	10.16
3/17/2025	10.29	10.42	10.27	10.33	202,771	10.13
3/14/2025	10.29	10.34	10.24	10.32	198,334	10.12
3/13/2025	10.34	10.37	10.23	10.24	139,362	10.04
3/12/2025	10.38	10.47	10.31	10.41	138,257	10.11
3/11/2025	10.40	10.45	10.08	10.29	749,505	9.99
3/10/2025	10.69	10.69	10.45	10.48	380,738	10.17
3/07/2025	10.74	10.79	10.66	10.69	271,232	10.38
3/06/2025	10.85	10.85	10.73	10.74	165,418	10.43
3/05/2025	10.76	10.90	10.71	10.88	263,298	10.56
3/04/2025	10.67	10.81	10.60	10.74	237,390	10.43
3/03/2025	10.72	10.83	10.64	10.69	340,993	10.38