Calamos Convertible and High Income Fund - Closed End Fund (CHY)

12.67
-0.22 (-1.71%)
NASDAQ· Last Trade: Sep 2nd, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202612.7712.7812.6312.67137,63112.67
8/31/202613.0413.0412.7912.89206,19412.89
8/28/202613.1513.1512.9413.0388,20513.03
8/27/202613.1113.2112.9913.0887,77913.08
8/26/202613.0413.0512.9613.0177,39513.01
8/25/202612.9613.0112.9112.9692,08212.96
8/24/202613.0013.0012.9012.9097,47512.90
8/21/202613.1913.1912.9913.03241,47613.03
8/20/202613.1313.2012.9013.04143,91313.04
8/19/202613.3413.3513.0813.14140,72313.14
8/18/202613.4013.4013.2713.33155,53313.33
8/17/202613.5313.5413.4413.4485,61613.44
8/14/202613.4413.5313.4413.51169,24613.51
8/13/202613.5513.6413.4913.51140,03413.41
8/12/202613.3813.5513.3813.52103,89613.42
8/11/202613.3213.3713.2813.33122,43913.23
8/10/202613.1813.3313.1313.28188,79013.18
8/07/202613.0313.1513.0213.14136,85013.04
8/06/202612.8712.9812.8212.93124,93412.83
8/05/202612.9713.0512.8312.93195,00012.83
8/04/202612.8012.9712.7812.96199,13512.86
8/03/202612.5512.8112.4812.75165,50112.66
7/31/202612.5012.6112.4212.55251,98712.46
7/30/202612.2212.4612.2412.43169,33612.34
7/29/202612.4612.5212.1212.17361,68012.08
7/28/202612.6412.7712.3212.50204,95112.41
7/27/202612.8212.9912.5912.69194,70112.60
7/24/202612.9413.0812.7412.78199,69612.69
7/23/202613.1413.1712.9713.02246,74612.92
7/22/202613.1813.3713.1413.19187,94713.09
7/21/202613.2113.3413.1213.20294,05013.10
7/20/202613.0813.2013.0413.09182,09712.99
7/17/202613.1013.1812.9313.04241,34712.94
7/16/202613.4713.5313.2113.25121,06213.15
7/15/202613.7113.7113.4413.52168,84313.42
7/14/202613.5813.7013.5013.60138,51513.50
7/13/202613.6713.8013.6013.68200,99513.48
7/10/202613.6813.9113.6613.75173,30913.55
7/09/202613.5813.6713.4813.64218,50613.44
7/08/202613.4413.4613.3113.45138,74213.25
7/07/202613.4813.5713.3813.45111,39713.25
7/06/202613.5113.6313.4713.50103,95213.30
7/02/202613.4913.6213.3213.44175,05913.24
7/01/202613.5813.6013.4113.48178,34413.28
6/30/202613.4913.6213.4113.62136,47113.42
6/29/202613.2613.4313.1613.41122,85613.21
6/26/202613.2113.2613.1213.1679,92612.97
6/25/202613.4113.4413.2713.3380,82813.13
6/24/202613.2813.3413.1213.26138,39913.07
6/23/202613.2513.4313.1813.26215,30213.07
6/22/202613.5713.6413.4113.46181,93813.26
6/18/202613.4013.4813.3713.47161,67913.27
6/17/202613.2313.3713.1813.20191,89413.01
6/16/202613.0613.3013.0613.26222,47313.07
6/15/202613.0513.2213.0513.11163,09712.92
6/12/202612.8113.0412.7412.97145,94912.78
6/11/202612.7912.8812.6712.86114,27312.57
6/10/202612.8512.9212.6412.67156,34912.39
6/09/202612.9013.0512.5712.78192,31112.49
6/08/202612.8112.9512.7712.78187,53412.49
6/05/202613.1013.1812.7212.78270,36212.49
6/04/202613.1213.3013.0513.24133,80412.94
6/03/202613.4113.4313.1613.24304,37112.94
6/02/202613.2413.4513.1613.38241,47413.08