CHY - Calamos Convertible and High Income Fund

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201711.9011.9211.8811.9111.91133,683
Nov 21, 201711.8411.9011.7811.8811.88177,400
Nov 20, 201711.7611.7811.7111.7411.74129,900
Nov 17, 201711.7311.7711.7111.7411.74151,600
Nov 16, 201711.5511.7011.5311.6911.69166,200
Nov 15, 201711.5411.5511.4111.5211.52323,800
Nov 14, 201711.6111.6711.4711.5211.52314,900
Nov 13, 201711.7011.7211.5811.5911.59305,800
Nov 10, 201711.6811.7011.5511.6611.66255,300
Nov 09, 201711.8111.8511.6511.6811.68332,000
Nov 09, 20170.1 Dividend
Nov 08, 201711.9912.0211.9211.9411.84230,300
Nov 07, 201712.0712.0711.9511.9611.86217,900
Nov 06, 201711.9812.0711.9811.9911.89211,300
Nov 03, 201712.0912.0911.9711.9911.89182,300
Nov 02, 201712.0412.0411.9812.0211.92130,000
Nov 01, 201712.0012.0611.9812.0111.91282,700
Oct 31, 201711.9811.9911.9411.9711.87142,400
Oct 30, 201711.8911.9711.8911.9611.86125,000
Oct 27, 201711.8611.9111.8511.8711.7795,500
Oct 26, 201711.9111.9411.8111.8311.73145,700
Oct 25, 201711.9811.9811.8411.8511.75209,700
Oct 24, 201712.0012.0111.9612.0111.91167,200
Oct 23, 201711.9512.0111.9411.9511.85161,200
Oct 20, 201711.9711.9711.9211.9211.82169,000
Oct 19, 201711.9311.9511.9111.9311.83178,500
Oct 18, 201711.9211.9811.8811.9311.83279,300
Oct 17, 201711.9911.9911.9211.9411.84250,900
Oct 16, 201711.9211.9811.9011.9811.88263,300
Oct 13, 201711.8111.9011.8111.8911.79270,700
Oct 12, 201711.9511.9511.7911.7911.69423,500
Oct 11, 201711.9511.9511.8711.9011.80235,200
Oct 10, 201711.9811.9811.8711.9511.85216,400
Oct 10, 20170.1 Dividend
Oct 09, 201712.0812.0811.9711.9811.78261,900
Oct 06, 201711.9912.0311.9512.0211.82192,500
Oct 05, 201711.9412.0011.8911.9911.79274,300
Oct 04, 201711.9411.9411.8311.9111.71491,500
Oct 03, 201711.9411.9711.8511.8911.69672,300
Oct 02, 201711.9411.9411.8911.9411.74202,300
Sep 29, 201711.9111.9711.8611.9011.70183,500
Sep 28, 201711.9111.9611.8311.8811.68209,300
Sep 27, 201711.8711.9311.8111.8611.66209,500
Sep 26, 201711.7811.8611.7511.8011.60143,200
Sep 25, 201711.8611.8711.7511.7711.57214,900
Sep 22, 201711.9011.9011.7911.7911.59181,400
Sep 21, 201711.9011.9211.7811.8411.64167,300
Sep 20, 201711.8211.9211.8211.8611.66145,800
Sep 19, 201711.8111.8611.7711.8611.66138,900
Sep 18, 201711.7611.8411.7411.8011.60268,900
Sep 15, 201711.7511.7911.6611.7211.52328,900
Sep 14, 201711.7111.7511.6811.7511.55162,600
Sep 13, 201711.8211.8411.6511.6811.49372,700
Sep 12, 201711.7611.8111.7211.7311.53256,100
Sep 11, 201711.8511.8511.7211.7511.55179,600
Sep 11, 20170.1 Dividend
Sep 08, 201711.8811.9311.7811.8211.52239,100
Sep 07, 201711.9311.9511.8411.8811.58282,500
Sep 06, 201711.9411.9611.8311.9111.61155,300
Sep 05, 201711.9911.9911.8011.9011.60209,700
Sep 01, 201711.9411.9811.8911.9711.67147,100
Aug 31, 201711.9111.9211.8511.9011.60199,800
Aug 30, 201711.7711.8611.7211.8311.53151,200
Aug 29, 201711.6211.7311.6111.6811.39193,600
Aug 28, 201711.7711.7711.6411.6811.39295,000
Aug 25, 201711.8811.8811.7011.7611.47135,500
Aug 24, 201711.7811.7811.6811.7211.4387,100
Aug 23, 201711.6611.7211.6311.7211.43135,200
Aug 22, 201711.6011.6911.5911.6611.37176,100
Aug 21, 201711.5811.6711.5511.5711.28165,400
Aug 18, 201711.6111.6811.5711.5811.29162,400
Aug 17, 201711.7211.7611.6011.6111.32195,300
Aug 16, 201711.7811.8611.7011.7111.42250,900
Aug 15, 201711.8011.8211.7411.7811.49180,400
Aug 14, 201711.7011.9011.7011.8011.51206,300
Aug 11, 201711.3611.7011.3111.6811.39628,900
Aug 10, 201711.6511.7111.2811.2811.00706,200
Aug 09, 201711.7211.8411.7211.7311.44269,800
Aug 08, 201711.9111.9511.8011.8211.52212,700
Aug 08, 20170.1 Dividend
Aug 07, 201712.0412.0411.9612.0011.60234,500
Aug 04, 201711.9612.0011.9411.9711.57228,000
Aug 03, 201712.0612.0811.9511.9811.58275,100
Aug 02, 201712.1012.1011.9612.0511.65257,100
Aug 01, 201712.0712.1312.0212.0511.65286,200
Jul 31, 201712.1012.1512.0312.0511.65239,700
Jul 28, 201712.1512.1512.0512.1211.72145,200
Jul 27, 201712.1012.1212.0312.1011.70142,900
Jul 26, 201711.9612.0911.9612.0611.66174,300
Jul 25, 201712.0012.0311.9712.0111.61161,600
Jul 24, 201711.9912.0211.9011.9611.56179,200
Jul 21, 201712.0212.0511.9612.0011.60147,600
Jul 20, 201712.0512.0811.9712.0311.63203,100
Jul 19, 201711.9511.9911.8811.9911.59253,700
Jul 18, 201711.9011.9111.8611.8911.50123,800
Jul 17, 201711.8111.8911.8111.8511.46268,900
Jul 14, 201711.7811.8911.7511.8311.44306,700
Jul 13, 201711.8511.8511.7211.7611.37192,300
Jul 12, 201711.8311.8311.7511.7811.39266,400
Jul 11, 201711.7311.7711.6911.7211.33183,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...