CHY Historical Prices
Calamos Convertible and High Income Fund · daily open, high, low, close & volume
Trading days
249
Period high
13.91
Period low
10.41
Period change
-7.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.79 | 10.86 | 10.72 | 10.77 | +0.65% | 208,105 |
| Nov 5, 2026 | 10.96 | 10.96 | 10.65 | 10.70 | -2.46% | 311,944 |
| Nov 4, 2026 | 11.25 | 11.25 | 10.88 | 10.97 | +0.64% | 213,513 |
| Nov 3, 2026 | 10.97 | 10.98 | 10.82 | 10.90 | +0.37% | 158,227 |
| Nov 2, 2026 | 11.18 | 11.18 | 10.81 | 10.86 | -2.07% | 219,991 |
| Oct 30, 2026 | 11.25 | 11.27 | 11.04 | 11.09 | -2.12% | 190,937 |
| Oct 29, 2026 | 11.33 | 11.39 | 11.26 | 11.33 | -0.09% | 199,756 |
| Oct 28, 2026 | 11.39 | 11.39 | 11.25 | 11.34 | +0.27% | 217,671 |
| Oct 27, 2026 | 11.20 | 11.31 | 11.17 | 11.31 | +1.07% | 221,368 |
| Oct 26, 2026 | 11.23 | 11.23 | 11.06 | 11.19 | +0.67% | 132,672 |
| Oct 23, 2026 | 11.19 | 11.25 | 11.11 | 11.12 | -0.94% | 114,329 |
| Oct 22, 2026 | 11.32 | 11.39 | 11.11 | 11.22 | -1.49% | 241,652 |
| Oct 21, 2026 | 11.24 | 11.39 | 11.24 | 11.39 | +2.02% | 235,934 |
| Oct 20, 2026 | 11.14 | 11.20 | 11.06 | 11.16 | +0.50% | 185,559 |
| Oct 19, 2026 | 11.21 | 11.24 | 11.03 | 11.11 | +0.00% | 266,663 |
| Oct 16, 2026 | 11.39 | 11.42 | 11.06 | 11.11 | -2.63% | 286,236 |
| Oct 15, 2026 | 11.44 | 11.50 | 11.25 | 11.41 | -1.21% | 280,804 |
| Oct 14, 2026 | 11.69 | 11.90 | 11.38 | 11.55 | -2.94% | 287,870 |
| Oct 13, 2026 | 12.13 | 12.13 | 11.82 | 11.90 | -2.14% | 246,928 |
| Oct 12, 2026 | 12.20 | 12.31 | 12.09 | 12.16 | -0.49% | 193,660 |
| Oct 9, 2026 | 11.92 | 12.27 | 11.92 | 12.22 | +2.69% | 387,243 |
| Oct 8, 2026 | 12.04 | 12.04 | 11.80 | 11.90 | -0.54% | 298,223 |
| Oct 7, 2026 | 12.02 | 12.09 | 11.87 | 11.96 | +0.04% | 194,365 |
| Oct 6, 2026 | 11.82 | 11.98 | 11.75 | 11.96 | +2.57% | 295,534 |
| Oct 5, 2026 | 11.78 | 11.86 | 11.60 | 11.66 | -0.51% | 181,316 |
| Oct 2, 2026 | 11.69 | 11.78 | 11.61 | 11.72 | +0.95% | 172,113 |
| Oct 1, 2026 | 11.71 | 11.77 | 11.50 | 11.61 | -0.85% | 214,264 |
| Sep 30, 2026 | 11.72 | 11.84 | 11.63 | 11.71 | +0.17% | 186,987 |
| Sep 29, 2026 | 11.68 | 11.70 | 11.52 | 11.69 | +0.69% | 230,776 |
| Sep 28, 2026 | 11.93 | 11.93 | 11.56 | 11.61 | -2.76% | 246,596 |
| Sep 25, 2026 | 12.37 | 12.43 | 11.68 | 11.94 | -2.93% | 487,347 |
| Sep 24, 2026 | 12.45 | 12.50 | 12.16 | 12.30 | -0.81% | 166,429 |
| Sep 23, 2026 | 12.64 | 12.64 | 12.38 | 12.40 | -2.05% | 133,186 |
| Sep 22, 2026 | 12.65 | 12.80 | 12.64 | 12.66 | -0.08% | 137,535 |
| Sep 21, 2026 | 12.63 | 12.74 | 12.55 | 12.67 | +1.77% | 223,231 |
| Sep 18, 2026 | 12.47 | 12.59 | 12.25 | 12.45 | +0.24% | 152,712 |
| Sep 17, 2026 | 12.29 | 12.44 | 12.29 | 12.42 | +2.48% | 143,966 |
| Sep 16, 2026 | 12.19 | 12.25 | 12.03 | 12.12 | +0.83% | 141,291 |
| Sep 15, 2026 | 12.15 | 12.20 | 12.00 | 12.02 | -1.64% | 172,384 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.20 | 12.22 | -2.71% | 216,356 |
| Sep 11, 2026 | 12.72 | 12.75 | 12.53 | 12.56 | -0.04% | 126,250 |
| Sep 10, 2026 | 12.65 | 12.72 | 12.51 | 12.56 | -1.22% | 100,595 |
| Sep 9, 2026 | 12.86 | 12.94 | 12.69 | 12.72 | -1.09% | 143,753 |
| Sep 8, 2026 | 12.88 | 12.92 | 12.78 | 12.86 | +0.08% | 168,309 |
| Sep 4, 2026 | 12.78 | 12.85 | 12.71 | 12.85 | +1.02% | 72,039 |
| Sep 3, 2026 | 12.70 | 12.76 | 12.56 | 12.72 | +0.36% | 171,023 |
| Sep 2, 2026 | 12.76 | 12.76 | 12.63 | 12.68 | -1.67% | 99,038 |
| Aug 31, 2026 | 13.04 | 13.04 | 12.79 | 12.89 | -1.07% | 206,195 |
| Aug 28, 2026 | 13.15 | 13.15 | 12.94 | 13.03 | -0.38% | 88,202 |
| Aug 27, 2026 | 13.11 | 13.21 | 12.99 | 13.08 | +0.54% | 87,778 |
| Aug 26, 2026 | 13.04 | 13.05 | 12.96 | 13.01 | +0.39% | 77,393 |
| Aug 25, 2026 | 12.96 | 13.01 | 12.91 | 12.96 | +0.47% | 92,083 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | -1.00% | 97,672 |
| Aug 21, 2026 | 13.19 | 13.19 | 12.99 | 13.03 | -0.08% | 241,476 |
| Aug 20, 2026 | 13.13 | 13.20 | 12.90 | 13.04 | -0.80% | 141,207 |
| Aug 19, 2026 | 13.34 | 13.35 | 13.08 | 13.14 | -1.39% | 140,724 |
| Aug 18, 2026 | 13.40 | 13.40 | 13.27 | 13.33 | -0.82% | 155,534 |
| Aug 17, 2026 | 13.53 | 13.54 | 13.44 | 13.44 | -0.52% | 85,616 |
| Aug 14, 2026 | 13.44 | 13.53 | 13.44 | 13.51 | +0.00% | 169,244 |
| Aug 13, 2026 | 13.55 | 13.64 | 13.49 | 13.51 | -0.07% | 140,035 |
| Aug 12, 2026 | 13.38 | 13.55 | 13.38 | 13.52 | +1.43% | 103,896 |
| Aug 11, 2026 | 13.32 | 13.37 | 13.28 | 13.33 | +0.38% | 122,439 |
| Aug 10, 2026 | 13.18 | 13.33 | 13.13 | 13.28 | +1.07% | 188,792 |
| Aug 7, 2026 | 13.03 | 13.15 | 13.02 | 13.14 | +1.62% | 136,849 |
| Aug 6, 2026 | 12.87 | 12.98 | 12.82 | 12.93 | +0.00% | 124,936 |
| Aug 5, 2026 | 12.97 | 13.05 | 12.83 | 12.93 | -0.23% | 195,001 |
| Aug 4, 2026 | 12.80 | 12.97 | 12.78 | 12.96 | +1.65% | 199,134 |
| Aug 3, 2026 | 12.55 | 12.81 | 12.48 | 12.75 | +1.59% | 165,501 |
| Jul 31, 2026 | 12.50 | 12.61 | 12.42 | 12.55 | +0.97% | 251,986 |
| Jul 30, 2026 | 12.22 | 12.46 | 12.22 | 12.43 | +2.14% | 169,336 |
| Jul 29, 2026 | 12.46 | 12.52 | 12.12 | 12.17 | -2.64% | 361,679 |
| Jul 28, 2026 | 12.64 | 12.77 | 12.32 | 12.50 | -1.50% | 204,951 |
| Jul 27, 2026 | 12.82 | 12.99 | 12.59 | 12.69 | -0.70% | 194,699 |
| Jul 24, 2026 | 12.94 | 13.08 | 12.74 | 12.78 | -1.84% | 199,696 |
| Jul 23, 2026 | 13.14 | 13.17 | 12.97 | 13.02 | -1.29% | 246,746 |
| Jul 22, 2026 | 13.18 | 13.37 | 13.14 | 13.19 | -0.08% | 187,947 |
| Jul 21, 2026 | 13.21 | 13.34 | 13.12 | 13.20 | +0.84% | 294,049 |
| Jul 20, 2026 | 13.08 | 13.20 | 13.04 | 13.09 | +0.38% | 182,097 |
| Jul 17, 2026 | 13.10 | 13.18 | 12.93 | 13.04 | -1.58% | 241,346 |
| Jul 16, 2026 | 13.47 | 13.53 | 13.21 | 13.25 | -2.00% | 121,062 |
| Jul 15, 2026 | 13.71 | 13.71 | 13.44 | 13.52 | -0.59% | 168,843 |
| Jul 14, 2026 | 13.58 | 13.70 | 13.50 | 13.60 | -0.58% | 134,576 |
| Jul 13, 2026 | 13.67 | 13.80 | 13.60 | 13.68 | -0.51% | 200,995 |
| Jul 10, 2026 | 13.68 | 13.91 | 13.66 | 13.75 | +0.81% | 173,304 |
| Jul 9, 2026 | 13.58 | 13.67 | 13.48 | 13.64 | +1.41% | 218,504 |
| Jul 8, 2026 | 13.44 | 13.46 | 13.31 | 13.45 | +0.00% | 138,742 |
| Jul 7, 2026 | 13.48 | 13.57 | 13.38 | 13.45 | -0.37% | 111,397 |
| Jul 6, 2026 | 13.51 | 13.63 | 13.47 | 13.50 | +0.45% | 103,949 |
| Jul 2, 2026 | 13.49 | 13.62 | 13.32 | 13.44 | -0.30% | 175,059 |
| Jul 1, 2026 | 13.58 | 13.60 | 13.41 | 13.48 | -1.03% | 178,098 |
| Jun 30, 2026 | 13.49 | 13.62 | 13.41 | 13.62 | +1.57% | 136,469 |
| Jun 29, 2026 | 13.26 | 13.43 | 13.16 | 13.41 | +1.90% | 122,856 |
| Jun 26, 2026 | 13.21 | 13.26 | 13.12 | 13.16 | -1.28% | 79,926 |
| Jun 25, 2026 | 13.41 | 13.44 | 13.27 | 13.33 | +0.53% | 80,828 |
| Jun 24, 2026 | 13.28 | 13.34 | 13.12 | 13.26 | +0.00% | 138,399 |
| Jun 23, 2026 | 13.25 | 13.43 | 13.18 | 13.26 | -1.49% | 215,302 |
| Jun 22, 2026 | 13.57 | 13.64 | 13.41 | 13.46 | -0.07% | 181,938 |
| Jun 18, 2026 | 13.40 | 13.48 | 13.37 | 13.47 | +2.05% | 161,679 |
| Jun 17, 2026 | 13.23 | 13.37 | 13.18 | 13.20 | -0.45% | 191,892 |
| Jun 16, 2026 | 13.06 | 13.30 | 13.06 | 13.26 | +1.14% | 222,472 |
| Jun 15, 2026 | 13.05 | 13.22 | 13.05 | 13.11 | +1.08% | 163,097 |
| Jun 12, 2026 | 12.81 | 13.04 | 12.74 | 12.97 | +0.86% | 145,949 |
| Jun 11, 2026 | 12.79 | 12.88 | 12.67 | 12.86 | +1.50% | 114,273 |
| Jun 10, 2026 | 12.85 | 12.92 | 12.64 | 12.67 | -0.86% | 156,350 |
| Jun 9, 2026 | 12.90 | 13.05 | 12.57 | 12.78 | +0.00% | 192,309 |
| Jun 8, 2026 | 12.81 | 12.95 | 12.77 | 12.78 | +0.00% | 187,531 |
| Jun 5, 2026 | 13.10 | 13.18 | 12.72 | 12.78 | -3.47% | 270,361 |
| Jun 4, 2026 | 13.12 | 13.30 | 13.05 | 13.24 | +0.00% | 133,804 |
| Jun 3, 2026 | 13.41 | 13.43 | 13.16 | 13.24 | -1.05% | 304,371 |
| Jun 2, 2026 | 13.24 | 13.45 | 13.16 | 13.38 | +1.13% | 241,474 |
| Jun 1, 2026 | 13.19 | 13.28 | 13.01 | 13.23 | +0.23% | 189,878 |
| May 29, 2026 | 13.21 | 13.26 | 13.13 | 13.20 | +0.46% | 135,562 |
| May 28, 2026 | 13.10 | 13.23 | 13.05 | 13.14 | +0.31% | 293,503 |
| May 27, 2026 | 13.05 | 13.13 | 12.96 | 13.10 | +0.54% | 140,745 |
| May 26, 2026 | 13.04 | 13.09 | 12.94 | 13.03 | +0.85% | 227,377 |
| May 22, 2026 | 12.76 | 12.99 | 12.74 | 12.92 | +1.89% | 257,699 |
| May 21, 2026 | 12.39 | 12.79 | 12.34 | 12.68 | +2.67% | 321,412 |
| May 20, 2026 | 12.25 | 12.38 | 12.13 | 12.35 | +2.07% | 226,813 |
| May 19, 2026 | 12.12 | 12.20 | 11.96 | 12.10 | -1.06% | 203,550 |
| May 18, 2026 | 12.62 | 12.62 | 12.12 | 12.23 | -2.55% | 277,857 |
| May 15, 2026 | 12.89 | 12.90 | 12.53 | 12.55 | -3.16% | 181,666 |
| May 14, 2026 | 13.03 | 13.06 | 12.88 | 12.96 | -0.84% | 193,400 |
| May 13, 2026 | 12.95 | 13.08 | 12.80 | 13.07 | +1.55% | 293,729 |
| May 12, 2026 | 13.08 | 13.11 | 12.77 | 12.87 | -1.30% | 311,068 |
| May 11, 2026 | 12.92 | 13.10 | 12.90 | 13.04 | +1.56% | 271,614 |
| May 8, 2026 | 12.80 | 12.90 | 12.73 | 12.84 | +0.55% | 181,522 |
| May 7, 2026 | 12.91 | 12.91 | 12.65 | 12.77 | -1.08% | 398,830 |
| May 6, 2026 | 12.75 | 12.91 | 12.69 | 12.91 | +2.06% | 363,447 |
| May 5, 2026 | 12.52 | 12.71 | 12.50 | 12.65 | +1.20% | 306,588 |
| May 4, 2026 | 12.50 | 12.56 | 12.41 | 12.50 | +0.24% | 173,354 |
| May 1, 2026 | 12.36 | 12.47 | 12.34 | 12.47 | +1.14% | 172,570 |
| Apr 30, 2026 | 12.26 | 12.35 | 12.25 | 12.33 | +1.07% | 150,915 |
| Apr 29, 2026 | 12.18 | 12.23 | 12.13 | 12.20 | +0.49% | 107,222 |
| Apr 28, 2026 | 12.25 | 12.27 | 12.09 | 12.14 | -1.06% | 170,367 |
| Apr 27, 2026 | 12.30 | 12.30 | 12.20 | 12.27 | -0.16% | 119,790 |
| Apr 24, 2026 | 12.32 | 12.35 | 12.20 | 12.29 | +0.57% | 87,746 |
| Apr 23, 2026 | 12.35 | 12.37 | 12.16 | 12.22 | -0.73% | 180,583 |
| Apr 22, 2026 | 12.26 | 12.37 | 12.19 | 12.31 | +0.98% | 211,689 |
| Apr 21, 2026 | 12.29 | 12.36 | 12.15 | 12.19 | -0.57% | 349,544 |
| Apr 20, 2026 | 12.15 | 12.26 | 12.02 | 12.26 | +1.66% | 227,884 |
| Apr 17, 2026 | 12.10 | 12.14 | 12.03 | 12.06 | +0.08% | 238,188 |
| Apr 16, 2026 | 12.02 | 12.07 | 11.96 | 12.05 | +0.42% | 232,369 |
| Apr 15, 2026 | 11.95 | 12.01 | 11.90 | 12.00 | +0.33% | 202,717 |
| Apr 14, 2026 | 11.95 | 11.97 | 11.88 | 11.96 | +0.08% | 142,552 |
| Apr 13, 2026 | 11.90 | 11.97 | 11.81 | 11.95 | +0.42% | 186,109 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.87 | 11.90 | -0.67% | 148,662 |
| Apr 9, 2026 | 11.80 | 11.98 | 11.76 | 11.98 | +2.13% | 250,738 |
| Apr 8, 2026 | 11.55 | 11.80 | 11.51 | 11.73 | +2.89% | 308,736 |
| Apr 7, 2026 | 11.27 | 11.40 | 11.20 | 11.40 | +1.24% | 236,747 |
| Apr 6, 2026 | 11.25 | 11.33 | 11.14 | 11.26 | -0.18% | 191,059 |
| Apr 2, 2026 | 10.99 | 11.29 | 10.90 | 11.28 | +1.35% | 207,668 |
| Apr 1, 2026 | 10.89 | 11.26 | 10.89 | 11.13 | +2.20% | 243,102 |
| Mar 31, 2026 | 10.61 | 10.94 | 10.61 | 10.89 | +2.83% | 490,404 |
| Mar 30, 2026 | 10.80 | 10.90 | 10.41 | 10.59 | -1.67% | 317,770 |
| Mar 27, 2026 | 11.13 | 11.13 | 10.75 | 10.77 | -3.23% | 329,035 |
| Mar 26, 2026 | 11.45 | 11.49 | 11.12 | 11.13 | -3.26% | 187,366 |
| Mar 25, 2026 | 11.44 | 11.60 | 11.44 | 11.51 | +0.66% | 111,220 |
| Mar 24, 2026 | 11.38 | 11.50 | 11.38 | 11.43 | +0.00% | 162,653 |
| Mar 23, 2026 | 11.43 | 11.66 | 11.35 | 11.43 | +0.26% | 172,752 |
| Mar 20, 2026 | 11.67 | 11.70 | 11.33 | 11.40 | -1.89% | 223,988 |
| Mar 19, 2026 | 11.62 | 11.63 | 11.52 | 11.62 | -0.34% | 127,766 |
| Mar 18, 2026 | 11.63 | 11.74 | 11.63 | 11.66 | -0.09% | 125,071 |
| Mar 17, 2026 | 11.59 | 11.70 | 11.44 | 11.67 | +1.52% | 161,689 |
| Mar 16, 2026 | 11.47 | 11.59 | 11.43 | 11.49 | +1.10% | 93,428 |
| Mar 13, 2026 | 11.36 | 11.47 | 11.33 | 11.37 | -0.96% | 117,883 |
| Mar 12, 2026 | 11.58 | 11.70 | 11.46 | 11.48 | -0.69% | 104,854 |
| Mar 11, 2026 | 11.67 | 11.80 | 11.51 | 11.56 | -0.94% | 311,615 |
| Mar 10, 2026 | 11.42 | 11.81 | 11.42 | 11.67 | +2.64% | 303,763 |
| Mar 9, 2026 | 11.34 | 11.48 | 11.20 | 11.37 | -1.56% | 306,625 |
| Mar 6, 2026 | 11.72 | 11.79 | 11.52 | 11.55 | -2.37% | 262,675 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.73 | 11.83 | -0.76% | 261,442 |
| Mar 4, 2026 | 11.82 | 11.96 | 11.82 | 11.92 | +0.93% | 182,831 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.65 | 11.81 | -1.58% | 272,051 |
| Mar 2, 2026 | 11.93 | 12.02 | 11.92 | 12.00 | +0.08% | 236,638 |
| Feb 27, 2026 | 11.92 | 12.04 | 11.92 | 11.99 | -0.58% | 103,232 |
| Feb 26, 2026 | 12.11 | 12.11 | 11.98 | 12.06 | +0.00% | 142,227 |
| Feb 25, 2026 | 12.07 | 12.12 | 12.05 | 12.06 | +0.75% | 160,231 |
| Feb 24, 2026 | 11.98 | 12.04 | 11.93 | 11.97 | +0.08% | 167,197 |
| Feb 23, 2026 | 12.05 | 12.08 | 11.91 | 11.96 | -0.42% | 297,532 |
| Feb 20, 2026 | 12.04 | 12.07 | 11.95 | 12.01 | +0.17% | 163,715 |
| Feb 19, 2026 | 12.05 | 12.05 | 11.95 | 11.99 | -0.17% | 178,264 |
| Feb 18, 2026 | 12.07 | 12.11 | 11.96 | 12.01 | +0.25% | 188,066 |
| Feb 17, 2026 | 11.97 | 12.05 | 11.90 | 11.98 | -0.08% | 132,470 |
| Feb 13, 2026 | 11.92 | 12.02 | 11.82 | 11.99 | +0.00% | 202,393 |
| Feb 12, 2026 | 12.06 | 12.06 | 11.91 | 11.99 | -0.25% | 145,737 |
| Feb 11, 2026 | 12.01 | 12.07 | 11.95 | 12.02 | +0.33% | 182,946 |
| Feb 10, 2026 | 11.94 | 12.00 | 11.84 | 11.98 | +0.50% | 221,653 |
| Feb 9, 2026 | 11.78 | 11.93 | 11.74 | 11.92 | +1.62% | 243,232 |
| Feb 6, 2026 | 11.48 | 11.76 | 11.48 | 11.73 | +2.00% | 212,685 |
| Feb 5, 2026 | 11.57 | 11.60 | 11.42 | 11.50 | -0.86% | 249,521 |
| Feb 4, 2026 | 11.78 | 11.79 | 11.46 | 11.60 | -1.28% | 290,004 |
| Feb 3, 2026 | 11.76 | 11.79 | 11.61 | 11.75 | +0.51% | 188,290 |
| Feb 2, 2026 | 11.57 | 11.77 | 11.55 | 11.69 | -0.34% | 261,125 |
| Jan 30, 2026 | 11.87 | 11.88 | 11.66 | 11.73 | -1.68% | 205,113 |
| Jan 29, 2026 | 11.95 | 11.98 | 11.77 | 11.93 | +0.08% | 257,182 |
| Jan 28, 2026 | 11.86 | 11.96 | 11.85 | 11.92 | +1.02% | 268,264 |
| Jan 27, 2026 | 11.81 | 11.83 | 11.75 | 11.80 | +0.25% | 173,355 |
| Jan 26, 2026 | 11.72 | 11.82 | 11.72 | 11.77 | +0.00% | 202,727 |
| Jan 23, 2026 | 11.76 | 11.79 | 11.72 | 11.77 | +0.17% | 192,308 |
| Jan 22, 2026 | 11.75 | 11.87 | 11.73 | 11.75 | +0.26% | 248,769 |
| Jan 21, 2026 | 11.63 | 11.72 | 11.57 | 11.72 | +1.65% | 245,252 |
| Jan 20, 2026 | 11.54 | 11.64 | 11.50 | 11.53 | -0.77% | 189,023 |
| Jan 16, 2026 | 11.68 | 11.75 | 11.56 | 11.62 | -0.51% | 985,412 |
| Jan 15, 2026 | 11.68 | 11.74 | 11.67 | 11.68 | -0.09% | 231,670 |
| Jan 14, 2026 | 11.72 | 11.73 | 11.60 | 11.69 | +0.00% | 310,546 |
| Jan 13, 2026 | 11.71 | 11.75 | 11.64 | 11.69 | +0.09% | 322,365 |
| Jan 12, 2026 | 11.74 | 11.74 | 11.64 | 11.68 | -0.68% | 333,782 |
| Jan 9, 2026 | 11.73 | 11.78 | 11.66 | 11.76 | +0.43% | 355,966 |
| Jan 8, 2026 | 11.68 | 11.72 | 11.62 | 11.71 | +0.17% | 167,768 |
| Jan 7, 2026 | 11.67 | 11.70 | 11.60 | 11.69 | +0.26% | 133,723 |
| Jan 6, 2026 | 11.46 | 11.66 | 11.45 | 11.66 | +1.92% | 179,790 |
| Jan 5, 2026 | 11.33 | 11.48 | 11.33 | 11.44 | +0.79% | 222,070 |
| Jan 2, 2026 | 11.41 | 11.48 | 11.31 | 11.35 | +0.35% | 267,943 |
| Dec 31, 2025 | 11.49 | 11.49 | 11.29 | 11.31 | -1.74% | 243,332 |
| Dec 30, 2025 | 11.58 | 11.66 | 11.50 | 11.51 | -1.29% | 133,407 |
| Dec 29, 2025 | 11.71 | 11.75 | 11.61 | 11.66 | -0.43% | 142,424 |
| Dec 26, 2025 | 11.76 | 11.80 | 11.70 | 11.71 | -0.43% | 144,229 |
| Dec 24, 2025 | 11.76 | 11.77 | 11.72 | 11.76 | +0.00% | 89,311 |
| Dec 23, 2025 | 11.70 | 11.77 | 11.68 | 11.76 | +0.51% | 107,772 |
| Dec 22, 2025 | 11.62 | 11.72 | 11.61 | 11.70 | +1.56% | 191,280 |
| Dec 19, 2025 | 11.45 | 11.57 | 11.39 | 11.52 | +1.77% | 262,086 |
| Dec 18, 2025 | 11.25 | 11.35 | 11.21 | 11.32 | +0.89% | 123,494 |
| Dec 17, 2025 | 11.30 | 11.40 | 11.21 | 11.22 | -0.88% | 122,910 |
| Dec 16, 2025 | 11.23 | 11.37 | 11.21 | 11.32 | +0.27% | 171,808 |
| Dec 15, 2025 | 11.38 | 11.42 | 11.25 | 11.29 | -0.70% | 183,472 |
| Dec 12, 2025 | 11.48 | 11.51 | 11.35 | 11.37 | -1.64% | 99,418 |
| Dec 11, 2025 | 11.60 | 11.62 | 11.50 | 11.56 | -0.09% | 113,708 |
| Dec 10, 2025 | 11.58 | 11.61 | 11.52 | 11.57 | -0.09% | 158,973 |
| Dec 9, 2025 | 11.60 | 11.65 | 11.57 | 11.58 | +0.09% | 97,926 |
| Dec 8, 2025 | 11.65 | 11.66 | 11.54 | 11.57 | -0.17% | 120,111 |
| Dec 5, 2025 | 11.64 | 11.67 | 11.57 | 11.59 | -0.26% | 96,193 |
| Dec 4, 2025 | 11.57 | 11.63 | 11.52 | 11.62 | +1.04% | 220,671 |
| Dec 3, 2025 | 11.51 | 11.54 | 11.48 | 11.50 | +0.26% | 131,671 |
| Dec 2, 2025 | 11.58 | 11.58 | 11.43 | 11.47 | -0.26% | 131,771 |
| Dec 1, 2025 | 11.58 | 11.58 | 11.46 | 11.50 | -0.17% | 146,994 |
| Nov 28, 2025 | 11.45 | 11.56 | 11.43 | 11.52 | +0.79% | 64,500 |
| Nov 26, 2025 | 11.34 | 11.44 | 11.26 | 11.43 | +1.24% | 172,379 |
| Nov 25, 2025 | 11.15 | 11.29 | 11.03 | 11.29 | +1.53% | 136,942 |
| Nov 24, 2025 | 11.04 | 11.13 | 10.94 | 11.12 | +2.21% | 189,500 |
| Nov 21, 2025 | 10.89 | 11.00 | 10.68 | 10.88 | +0.28% | 313,946 |
| Nov 20, 2025 | 11.21 | 11.24 | 10.83 | 10.85 | -1.63% | 219,972 |
| Nov 19, 2025 | 11.06 | 11.15 | 10.96 | 11.03 | -0.54% | 252,274 |
| Nov 18, 2025 | 11.05 | 11.15 | 10.96 | 11.09 | +0.18% | 297,897 |
| Nov 17, 2025 | 11.19 | 11.19 | 11.00 | 11.07 | -1.25% | 217,032 |
| Nov 14, 2025 | 11.23 | 11.28 | 11.00 | 11.21 | -1.84% | 214,984 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.33 | 11.42 | -2.23% | 186,361 |
| Nov 12, 2025 | 11.73 | 11.76 | 11.60 | 11.68 | -0.09% | 197,570 |
| Nov 11, 2025 | 11.71 | 11.73 | 11.64 | 11.69 | +0.09% | 121,732 |
| Nov 10, 2025 | 11.61 | 11.75 | 11.60 | 11.68 | +1.04% | 110,688 |
Daily open, high, low, close and volume for Calamos Convertible and High Income Fund (CHY). Showing 249 trading days. Unadjusted prices.