CHY - Calamos Convertible and High Income Fund

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201811.7811.8111.6811.7011.70157,200
Feb 21, 201811.7811.8311.7111.7511.75192,300
Feb 20, 201811.7711.7911.7111.7511.75270,900
Feb 16, 201811.6911.7611.6411.7411.74140,800
Feb 15, 201811.5911.6911.5611.6411.64194,700
Feb 14, 201811.4811.6011.4711.5511.55185,600
Feb 13, 201811.4611.5311.4211.5211.52243,200
Feb 12, 201811.3111.4911.3011.4811.48242,600
Feb 09, 201811.4111.5111.1011.2911.29340,100
Feb 09, 20180.1 Dividend
Feb 08, 201811.6911.6911.4011.4211.32263,000
Feb 07, 201811.6711.8111.6111.6111.51273,200
Feb 06, 201811.0811.7110.6011.6811.58881,000
Feb 05, 201811.8011.8211.0111.1611.06766,000
Feb 02, 201811.9612.0011.8011.8411.74275,500
Feb 01, 201812.1112.1411.9611.9711.87197,000
Jan 31, 201811.9712.1511.9312.0811.97196,400
Jan 30, 201812.0612.0711.9111.9611.86207,300
Jan 29, 201812.2712.2812.0912.1412.03201,000
Jan 26, 201812.2512.2612.1712.2512.14151,500
Jan 25, 201812.2512.2812.1612.2312.12227,100
Jan 24, 201812.2412.4212.2012.2512.14268,200
Jan 23, 201812.1812.2812.1812.2212.11207,800
Jan 22, 201812.1912.2212.1012.2212.11251,200
Jan 19, 201812.1612.1612.0812.1412.03156,400
Jan 18, 201812.0412.1612.0012.1011.99187,400
Jan 17, 201812.0312.1111.9812.0211.91283,300
Jan 16, 201812.1812.1812.0012.0211.91242,200
Jan 12, 201812.0712.1011.9812.1011.99180,500
Jan 11, 201812.0012.0411.9612.0011.89178,800
Jan 10, 201812.0912.0911.9912.0111.90136,900
Jan 09, 201812.0012.1412.0012.0811.97245,600
Jan 08, 201812.0012.0311.9412.0011.89186,000
Jan 05, 201812.0512.0511.9812.0111.90184,800
Jan 04, 201811.9912.0311.9112.0111.90304,700
Jan 03, 201811.8711.9611.8011.9011.80337,000
Jan 02, 201811.9111.9111.8211.8311.73223,800
Dec 29, 201711.7911.8611.7911.8511.75147,500
Dec 28, 201711.8011.8311.7511.8111.71219,400
Dec 28, 20170.1 Dividend
Dec 27, 201711.8811.9411.7911.9211.72297,900
Dec 26, 201711.9111.9111.7711.8211.62284,300
Dec 22, 201712.0012.0011.8811.9311.73185,900
Dec 21, 201711.9411.9811.9011.9211.72206,200
Dec 20, 201711.9211.9311.8511.8611.66172,900
Dec 19, 201711.9311.9311.8511.8811.68150,600
Dec 18, 201711.9211.9411.8511.8811.68184,300
Dec 15, 201711.8711.9211.8111.8811.68239,200
Dec 14, 201711.9211.9311.7811.8211.62224,200
Dec 13, 201711.9411.9411.8611.9011.70217,300
Dec 12, 201711.9211.9211.8411.8611.66152,500
Dec 11, 201711.8711.9211.8411.9011.70237,900
Dec 11, 20170.1 Dividend
Dec 08, 201711.8111.9511.8111.9211.62405,300
Dec 07, 201711.8111.9311.8011.9111.61233,400
Dec 06, 201711.7811.8611.7811.8311.53186,300
Dec 05, 201711.7911.8511.7611.7811.48227,200
Dec 04, 201711.8911.9111.7611.7911.49297,200
Dec 01, 201711.9111.9111.7711.8711.57144,300
Nov 30, 201711.8211.9011.8211.8311.53197,800
Nov 29, 201711.9011.9011.7411.8111.51164,000
Nov 28, 201711.9511.9511.8611.8811.58230,900
Nov 27, 201711.9711.9711.8611.9011.60172,100
Nov 24, 201711.9211.9511.8611.9311.6388,000
Nov 22, 201711.9011.9211.8811.9111.61133,700
Nov 21, 201711.8411.9011.7811.8811.58177,400
Nov 20, 201711.7611.7811.7111.7411.44129,900
Nov 17, 201711.7311.7711.7111.7411.44151,600
Nov 16, 201711.5511.7011.5311.6911.39166,200
Nov 15, 201711.5411.5511.4111.5211.23323,800
Nov 14, 201711.6111.6711.4711.5211.23314,900
Nov 13, 201711.7011.7211.5811.5911.30305,800
Nov 10, 201711.6811.7011.5511.6611.36255,300
Nov 09, 201711.8111.8511.6511.6811.38332,000
Nov 09, 20170.1 Dividend
Nov 08, 201711.9912.0211.9211.9411.54230,300
Nov 07, 201712.0712.0711.9511.9611.56217,900
Nov 06, 201711.9812.0711.9811.9911.59211,300
Nov 03, 201712.0912.0911.9711.9911.59182,300
Nov 02, 201712.0412.0411.9812.0211.62130,000
Nov 01, 201712.0012.0611.9812.0111.61282,700
Oct 31, 201711.9811.9911.9411.9711.57142,400
Oct 30, 201711.8911.9711.8911.9611.56125,000
Oct 27, 201711.8611.9111.8511.8711.4795,500
Oct 26, 201711.9111.9411.8111.8311.43145,700
Oct 25, 201711.9811.9811.8411.8511.45209,700
Oct 24, 201712.0012.0111.9612.0111.61167,200
Oct 23, 201711.9512.0111.9411.9511.55161,200
Oct 20, 201711.9711.9711.9211.9211.52169,000
Oct 19, 201711.9311.9511.9111.9311.53178,500
Oct 18, 201711.9211.9811.8811.9311.53279,300
Oct 17, 201711.9911.9911.9211.9411.54250,900
Oct 16, 201711.9211.9811.9011.9811.58263,300
Oct 13, 201711.8111.9011.8111.8911.49270,700
Oct 12, 201711.9511.9511.7911.7911.40423,500
Oct 11, 201711.9511.9511.8711.9011.50235,200
Oct 10, 201711.9811.9811.8711.9511.55216,400
Oct 10, 20170.1 Dividend
Oct 09, 201712.0812.0811.9711.9811.48261,900
Oct 06, 201711.9912.0311.9512.0211.52192,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...