CHY - Calamos Convertible and High Income Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201812.6512.7612.6412.7412.74156,500
Jun 14, 201812.6712.7612.6312.7412.74195,700
Jun 13, 201812.6512.7012.5812.5912.59133,700
Jun 12, 201812.6012.7012.6012.6612.66128,400
Jun 11, 201812.6212.6712.5812.6212.62147,300
Jun 11, 20180.1 Dividend
Jun 08, 201812.6312.7212.6212.6812.58184,100
Jun 07, 201812.6412.6412.5612.6212.52189,400
Jun 06, 201812.5912.6112.5012.6012.50256,500
Jun 05, 201812.5312.6212.4612.5912.49292,500
Jun 04, 201812.4312.5112.3912.5112.41143,300
Jun 01, 201812.3412.4112.3112.3612.26159,400
May 31, 201812.2712.3412.2712.3312.23119,100
May 30, 201812.2912.3612.2412.3012.20194,600
May 29, 201812.2112.3012.1812.3012.20342,300
May 25, 201812.2312.3112.1912.3112.21162,700
May 24, 201812.2412.2812.1812.2312.13115,200
May 23, 201812.1512.2812.1512.2812.18205,500
May 22, 201812.1512.2412.1312.2112.11209,200
May 21, 201812.1912.2512.1612.1912.09158,900
May 18, 201812.1312.2012.1012.1712.07148,600
May 17, 201812.0912.1712.0812.1312.03175,000
May 16, 201811.9512.1011.8912.0911.99123,000
May 15, 201812.0512.1011.8711.9211.83474,700
May 14, 201812.1012.1512.0512.0611.96122,400
May 11, 201812.2012.2212.0712.1012.00227,800
May 11, 20180.1 Dividend
May 10, 201812.2312.2812.2012.2012.00250,800
May 09, 201812.1712.3012.1412.2412.04207,300
May 08, 201812.2512.2812.1312.1811.98242,100
May 07, 201812.2312.2512.2012.2512.05190,600
May 04, 201812.0712.2512.0412.1911.99214,200
May 03, 201812.0912.1311.9212.0911.90325,500
May 02, 201812.1612.1612.0912.1211.93156,500
May 01, 201812.1012.1412.0412.1411.95138,900
Apr 30, 201812.1312.1512.0412.1211.93170,900
Apr 27, 201812.0812.1512.0212.1211.93291,600
Apr 26, 201812.0212.0411.9712.0211.83165,600
Apr 25, 201811.9611.9611.7711.9211.73271,200
Apr 24, 201812.1212.1211.9111.9911.80249,200
Apr 23, 201812.0112.0911.9812.0411.85200,000
Apr 20, 201811.9912.0311.9411.9811.79175,700
Apr 19, 201812.0212.0411.9612.0111.82156,400
Apr 18, 201812.0712.1111.9912.0011.81241,400
Apr 17, 201811.9712.0311.9712.0011.81210,500
Apr 16, 201811.8811.9611.8411.9511.76176,200
Apr 13, 201811.8811.8911.8311.8611.67145,200
Apr 12, 201811.9111.9111.8111.8711.68180,200
Apr 12, 20180.1 Dividend
Apr 11, 201811.9612.0011.9611.9911.70184,500
Apr 10, 201811.9812.0011.8911.9411.65188,000
Apr 09, 201811.9011.9711.8411.8911.60252,800
Apr 06, 201811.8111.8911.7611.8211.53208,800
Apr 05, 201811.8411.8411.7211.8311.54257,600
Apr 04, 201811.5911.7911.5911.7911.50201,200
Apr 03, 201811.7211.7311.6011.7111.43195,500
Apr 02, 201811.7511.7511.5511.6311.35212,100
Mar 29, 201811.6211.7211.6111.7011.42137,400
Mar 28, 201811.6711.6711.5411.6111.33163,400
Mar 27, 201811.7911.8111.6311.6411.36157,600
Mar 26, 201811.7011.8011.6811.7511.47217,400
Mar 23, 201811.7811.8711.6011.6311.35304,800
Mar 22, 201811.8911.9511.7511.7911.50150,800
Mar 21, 201811.8711.9211.8611.9211.63142,600
Mar 20, 201811.8211.9311.7811.9111.62237,400
Mar 19, 201811.8511.8811.7011.7711.48121,400
Mar 16, 201811.9311.9411.8311.8511.56163,500
Mar 15, 201811.8611.9411.8311.9411.65120,100
Mar 14, 201811.9211.9511.8211.8411.55144,100
Mar 13, 201811.9612.0311.8511.8711.58173,900
Mar 12, 201811.9612.0811.9311.9511.66103,100
Mar 09, 201811.9812.0211.9011.9711.68218,800
Mar 09, 20180.1 Dividend
Mar 08, 201812.0812.0811.9612.0011.61135,300
Mar 07, 201811.8112.0811.8112.0311.64514,300
Mar 06, 201811.7011.8611.7011.8211.44148,900
Mar 05, 201811.6011.7311.6011.7011.32200,000
Mar 02, 201811.5911.7211.5511.7011.32186,800
Mar 01, 201811.7011.7211.5811.6011.22181,100
Feb 28, 201811.7911.8111.7011.7011.32173,600
Feb 27, 201811.7911.8811.7511.8011.42177,100
Feb 26, 201811.8211.8611.7211.8011.42173,500
Feb 23, 201811.7611.8211.7411.7711.39138,500
Feb 22, 201811.7811.8111.6811.7011.32165,500
Feb 21, 201811.7811.8311.7111.7511.37192,300
Feb 20, 201811.7711.7911.7111.7511.37270,900
Feb 16, 201811.6911.7611.6411.7411.36140,800
Feb 15, 201811.5911.6911.5611.6411.26194,700
Feb 14, 201811.4811.6011.4711.5511.18185,600
Feb 13, 201811.4611.5311.4211.5211.15243,200
Feb 12, 201811.3111.4911.3011.4811.11242,600
Feb 09, 201811.4111.5111.1011.2910.92340,100
Feb 09, 20180.1 Dividend
Feb 08, 201811.6911.6911.4011.4210.95263,000
Feb 07, 201811.6711.8111.6111.6111.14273,200
Feb 06, 201811.0811.7110.6011.6811.20881,000
Feb 05, 201811.8011.8211.0111.1610.70766,000
Feb 02, 201811.9612.0011.8011.8411.36275,500
Feb 01, 201812.1112.1411.9611.9711.48197,000
Jan 31, 201811.9712.1511.9312.0811.59196,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...