Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Calamos Convertible and High Income Fund (CHY)

13.62
+0.21 (1.57%)
NASDAQ· Last Trade: Jun 30th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202613.4913.6213.4113.62136,47113.62
6/29/202613.2613.4313.1613.41122,85613.41
6/26/202613.2113.2613.1213.1679,92613.16
6/25/202613.4113.4413.2713.3380,82813.33
6/24/202613.2813.3413.1213.26138,39913.26
6/23/202613.2513.4313.1813.26215,30213.26
6/22/202613.5713.6413.4113.46181,93813.46
6/18/202613.4013.4813.3713.47161,67913.47
6/17/202613.2313.3713.1813.20191,89413.20
6/16/202613.0613.3013.0613.26222,47313.26
6/15/202613.0513.2213.0513.11163,09713.11
6/12/202612.8113.0412.7412.97145,94912.97
6/11/202612.7912.8812.6712.86114,27312.76
6/10/202612.8512.9212.6412.67156,34912.57
6/09/202612.9013.0512.5712.78192,31112.68
6/08/202612.8112.9512.7712.78187,53412.68
6/05/202613.1013.1812.7212.78270,36212.68
6/04/202613.1213.3013.0513.24133,80413.14
6/03/202613.4113.4313.1613.24304,37113.14
6/02/202613.2413.4513.1613.38241,47413.28
6/01/202613.1913.2813.0113.23189,87813.13
5/29/20260.0013.2613.1313.20135,56213.10
5/28/202613.1013.2313.0513.14293,50313.04
5/27/202613.0513.1312.9613.10140,66913.00
5/26/202613.0413.0912.9413.03227,37712.93
5/22/202612.7612.9912.7412.92257,69912.82
5/21/202612.3912.7912.3412.68321,41212.58
5/20/202612.2512.3812.1312.35226,81312.25
5/19/202612.1212.2011.9612.10203,55012.01
5/18/202612.6212.6212.1212.23277,71812.13
5/15/202612.8912.9012.5312.55181,66612.45
5/14/202613.0313.0612.8812.96193,40012.86
5/13/202612.9513.0812.8013.07293,52912.87
5/12/202613.0813.1112.7712.87311,06812.67
5/11/202612.9213.1012.9013.04271,61412.84
5/08/202612.8012.9012.7312.84181,52212.64
5/07/202612.9112.9112.6512.77398,83012.57
5/06/202612.7512.9112.6912.91363,44712.71
5/05/202612.5212.7112.5012.65306,50812.46
5/04/202612.5012.5612.4112.50173,35412.31
5/01/202612.3612.4712.3412.47172,57112.28
4/30/202612.2612.3512.2512.33150,91512.14
4/29/202612.1812.2312.1312.20107,22212.01
4/28/202612.2512.2712.0912.14170,36711.95
4/27/202612.3012.3012.2012.27119,79012.08
4/24/202612.3212.3512.2012.2987,74612.10
4/23/202612.3512.3712.1612.22180,58712.03
4/22/202612.2612.3712.1912.31211,68912.12
4/21/202612.2912.3612.1512.19349,54412.00
4/20/202612.1512.2612.0212.26227,88412.07
4/17/202612.1012.1412.0312.06238,18811.87
4/16/202612.0212.0711.9612.05232,36911.86
4/15/202611.9512.0111.9012.00202,71711.82
4/14/202611.9511.9711.8811.96142,55311.78
4/13/202611.9011.9711.8111.95186,10911.67
4/10/202612.0012.0011.8711.90148,66411.62
4/09/202611.8011.9811.7611.98250,73811.70
4/08/202611.5511.8011.5111.73308,73811.45
4/07/202611.2711.4011.2011.40235,74711.13
4/06/202611.2511.3311.1411.26191,05910.99
4/02/202610.9911.2910.9011.28207,66811.01
4/01/202610.8911.2610.8911.13243,10210.87