Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
12.11
+0.07 (0.58%)
Nov 22, 2024, 4:00 PM EST - Market closed
CHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 12.02 | 12.19 | 12.01 | 12.11 | 12.11 | 0.58% | 146,094 |
Nov 21, 2024 | 12.06 | 12.15 | 12.02 | 12.04 | 12.04 | -0.25% | 130,487 |
Nov 20, 2024 | 11.98 | 12.13 | 11.95 | 12.07 | 12.07 | 1.26% | 225,743 |
Nov 19, 2024 | 11.77 | 11.92 | 11.77 | 11.92 | 11.92 | 1.10% | 109,382 |
Nov 18, 2024 | 11.75 | 11.81 | 11.67 | 11.79 | 11.79 | 0.86% | 138,263 |
Nov 15, 2024 | 11.69 | 11.84 | 11.60 | 11.69 | 11.69 | -0.58% | 112,079 |
Nov 14, 2024 | 11.86 | 11.91 | 11.72 | 11.76 | 11.76 | -1.18% | 83,554 |
Nov 13, 2024 | 11.98 | 12.00 | 11.82 | 11.90 | 11.90 | -1.18% | 121,964 |
Nov 12, 2024 | 12.01 | 12.08 | 11.92 | 12.04 | 11.95 | -0.08% | 152,050 |
Nov 11, 2024 | 11.85 | 12.07 | 11.85 | 12.05 | 11.96 | 1.43% | 160,913 |
Nov 8, 2024 | 11.84 | 11.89 | 11.80 | 11.88 | 11.79 | 0.25% | 90,320 |
Nov 7, 2024 | 11.70 | 11.90 | 11.68 | 11.85 | 11.76 | 1.54% | 143,652 |
Nov 6, 2024 | 11.56 | 11.73 | 11.51 | 11.67 | 11.58 | 1.83% | 167,403 |
Nov 5, 2024 | 11.35 | 11.46 | 11.30 | 11.46 | 11.37 | 1.06% | 70,503 |
Nov 4, 2024 | 11.34 | 11.42 | 11.33 | 11.34 | 11.25 | - | 92,220 |
Nov 1, 2024 | 11.46 | 11.51 | 11.33 | 11.34 | 11.25 | -0.79% | 129,551 |
Oct 31, 2024 | 11.63 | 11.63 | 11.40 | 11.43 | 11.34 | -1.72% | 143,434 |
Oct 30, 2024 | 11.56 | 11.64 | 11.56 | 11.63 | 11.54 | 0.74% | 108,440 |
Oct 29, 2024 | 11.71 | 11.73 | 11.50 | 11.55 | 11.45 | -1.24% | 150,014 |
Oct 28, 2024 | 11.66 | 11.75 | 11.64 | 11.69 | 11.60 | 0.34% | 122,324 |
Oct 25, 2024 | 11.73 | 11.77 | 11.60 | 11.65 | 11.56 | -0.60% | 110,382 |
Oct 24, 2024 | 11.73 | 11.75 | 11.71 | 11.72 | 11.63 | -0.26% | 73,410 |
Oct 23, 2024 | 11.93 | 11.93 | 11.69 | 11.75 | 11.66 | -1.67% | 125,326 |
Oct 22, 2024 | 11.79 | 11.97 | 11.74 | 11.95 | 11.86 | 1.36% | 232,931 |
Oct 21, 2024 | 11.78 | 11.83 | 11.69 | 11.79 | 11.70 | 0.08% | 80,142 |
Oct 18, 2024 | 11.80 | 11.84 | 11.75 | 11.78 | 11.69 | -0.08% | 126,947 |
Oct 17, 2024 | 11.85 | 11.92 | 11.66 | 11.79 | 11.70 | - | 79,347 |
Oct 16, 2024 | 11.75 | 11.88 | 11.75 | 11.79 | 11.70 | 0.36% | 132,471 |
Oct 15, 2024 | 11.87 | 11.96 | 11.66 | 11.75 | 11.66 | -1.53% | 142,649 |
Oct 14, 2024 | 12.00 | 12.04 | 11.91 | 11.93 | 11.74 | -0.67% | 109,742 |
Oct 11, 2024 | 11.89 | 12.01 | 11.89 | 12.01 | 11.82 | 1.26% | 82,877 |
Oct 10, 2024 | 11.93 | 11.93 | 11.85 | 11.86 | 11.67 | -0.34% | 55,269 |
Oct 9, 2024 | 11.94 | 11.94 | 11.83 | 11.90 | 11.71 | 0.42% | 107,697 |
Oct 8, 2024 | 11.79 | 11.89 | 11.75 | 11.85 | 11.66 | 1.89% | 155,986 |
Oct 7, 2024 | 11.68 | 12.03 | 11.61 | 11.63 | 11.45 | 0.17% | 221,508 |
Oct 4, 2024 | 11.59 | 11.87 | 11.41 | 11.61 | 11.43 | 0.96% | 216,690 |
Oct 3, 2024 | 11.37 | 11.52 | 11.31 | 11.50 | 11.32 | 0.35% | 142,764 |
Oct 2, 2024 | 11.44 | 11.50 | 11.33 | 11.46 | 11.28 | -0.52% | 194,280 |
Oct 1, 2024 | 11.62 | 11.67 | 11.46 | 11.52 | 11.34 | -1.03% | 141,668 |
Sep 30, 2024 | 11.48 | 11.68 | 11.43 | 11.64 | 11.46 | 0.74% | 152,191 |
Sep 27, 2024 | 11.52 | 11.57 | 11.41 | 11.56 | 11.37 | -0.13% | 133,655 |
Sep 26, 2024 | 11.65 | 11.65 | 11.48 | 11.57 | 11.39 | -0.60% | 114,256 |
Sep 25, 2024 | 11.51 | 12.01 | 11.40 | 11.64 | 11.46 | 1.04% | 177,853 |
Sep 24, 2024 | 11.52 | 11.55 | 11.37 | 11.52 | 11.34 | -0.09% | 156,395 |
Sep 23, 2024 | 11.71 | 11.72 | 11.52 | 11.53 | 11.35 | -1.54% | 165,620 |
Sep 20, 2024 | 11.69 | 11.71 | 11.52 | 11.71 | 11.52 | -0.26% | 80,952 |
Sep 19, 2024 | 11.74 | 11.75 | 11.68 | 11.74 | 11.55 | 1.12% | 113,044 |
Sep 18, 2024 | 11.56 | 11.70 | 11.53 | 11.61 | 11.43 | 0.78% | 262,574 |
Sep 17, 2024 | 11.35 | 11.52 | 11.29 | 11.52 | 11.34 | 2.13% | 185,933 |
Sep 16, 2024 | 11.29 | 11.33 | 11.27 | 11.28 | 11.10 | -0.53% | 80,600 |
Sep 13, 2024 | 11.35 | 11.35 | 11.27 | 11.34 | 11.16 | -0.61% | 100,262 |
Sep 12, 2024 | 11.47 | 11.70 | 11.33 | 11.41 | 11.14 | -0.44% | 200,170 |
Sep 11, 2024 | 11.56 | 11.58 | 11.43 | 11.46 | 11.18 | -0.35% | 137,939 |
Sep 10, 2024 | 11.55 | 11.55 | 11.41 | 11.50 | 11.22 | 0.17% | 75,354 |
Sep 9, 2024 | 11.33 | 11.48 | 11.28 | 11.48 | 11.20 | 1.77% | 151,857 |
Sep 6, 2024 | 11.33 | 11.34 | 11.24 | 11.28 | 11.01 | -0.53% | 98,374 |
Sep 5, 2024 | 11.28 | 11.37 | 11.27 | 11.34 | 11.07 | 0.35% | 66,603 |
Sep 4, 2024 | 11.22 | 11.40 | 11.20 | 11.30 | 11.03 | 0.34% | 96,322 |
Sep 3, 2024 | 11.47 | 11.47 | 11.25 | 11.26 | 10.99 | -1.81% | 142,353 |
Aug 30, 2024 | 11.36 | 11.48 | 11.32 | 11.47 | 11.19 | 1.59% | 104,590 |
Aug 29, 2024 | 11.32 | 11.36 | 11.26 | 11.29 | 11.02 | 0.22% | 115,673 |
Aug 28, 2024 | 11.39 | 11.42 | 11.26 | 11.27 | 10.99 | -0.92% | 110,272 |
Aug 27, 2024 | 11.45 | 11.46 | 11.31 | 11.37 | 11.10 | -0.61% | 123,248 |
Aug 26, 2024 | 11.50 | 11.55 | 11.44 | 11.44 | 11.17 | -0.44% | 106,467 |
Aug 23, 2024 | 11.38 | 11.50 | 11.37 | 11.49 | 11.21 | 1.23% | 166,668 |
Aug 22, 2024 | 11.44 | 11.45 | 11.35 | 11.35 | 11.08 | 0.09% | 155,458 |
Aug 21, 2024 | 11.40 | 11.43 | 11.33 | 11.34 | 11.07 | -0.61% | 80,323 |
Aug 20, 2024 | 11.34 | 11.42 | 11.33 | 11.41 | 11.14 | 0.62% | 76,098 |
Aug 19, 2024 | 11.32 | 11.39 | 11.28 | 11.34 | 11.07 | 0.18% | 112,740 |
Aug 16, 2024 | 11.24 | 11.40 | 11.18 | 11.32 | 11.05 | 0.89% | 196,679 |
Aug 15, 2024 | 11.15 | 11.22 | 11.12 | 11.22 | 10.95 | 0.85% | 108,046 |
Aug 14, 2024 | 11.04 | 11.15 | 11.03 | 11.13 | 10.86 | 0.86% | 110,793 |
Aug 13, 2024 | 11.00 | 11.05 | 10.94 | 11.03 | 10.77 | 0.55% | 148,739 |
Aug 12, 2024 | 11.03 | 11.15 | 10.96 | 10.97 | 10.71 | -0.45% | 143,760 |
Aug 9, 2024 | 11.02 | 11.08 | 10.94 | 11.02 | 10.76 | -0.81% | 105,852 |
Aug 8, 2024 | 11.04 | 11.14 | 11.01 | 11.11 | 10.75 | 0.82% | 133,960 |
Aug 7, 2024 | 11.11 | 11.17 | 11.02 | 11.02 | 10.66 | -0.27% | 154,678 |
Aug 6, 2024 | 10.92 | 11.11 | 10.92 | 11.05 | 10.69 | 1.26% | 173,925 |
Aug 5, 2024 | 11.01 | 11.05 | 10.81 | 10.91 | 10.56 | -3.69% | 215,343 |
Aug 2, 2024 | 11.25 | 11.33 | 11.15 | 11.33 | 10.96 | 0.27% | 151,194 |
Aug 1, 2024 | 11.38 | 11.44 | 11.26 | 11.30 | 10.93 | -0.72% | 108,135 |
Jul 31, 2024 | 11.40 | 11.48 | 11.36 | 11.38 | 11.01 | 0.28% | 144,942 |
Jul 30, 2024 | 11.40 | 11.44 | 11.28 | 11.35 | 10.98 | - | 168,262 |
Jul 29, 2024 | 11.45 | 11.45 | 11.35 | 11.35 | 10.98 | -0.96% | 184,035 |
Jul 26, 2024 | 11.66 | 11.66 | 11.42 | 11.46 | 11.09 | -1.46% | 185,731 |
Jul 25, 2024 | 11.72 | 11.79 | 11.59 | 11.63 | 11.25 | -0.68% | 198,121 |
Jul 24, 2024 | 11.75 | 11.83 | 11.70 | 11.71 | 11.33 | -0.68% | 209,692 |
Jul 23, 2024 | 11.89 | 11.98 | 11.68 | 11.79 | 11.41 | -1.17% | 247,961 |
Jul 22, 2024 | 11.77 | 11.99 | 11.75 | 11.93 | 11.54 | 1.88% | 145,747 |
Jul 19, 2024 | 11.79 | 11.86 | 11.70 | 11.71 | 11.33 | 0.43% | 123,427 |
Jul 18, 2024 | 11.75 | 11.85 | 11.61 | 11.66 | 11.28 | -0.60% | 112,895 |
Jul 17, 2024 | 11.82 | 11.86 | 11.70 | 11.73 | 11.35 | -1.01% | 134,456 |
Jul 16, 2024 | 11.85 | 11.86 | 11.77 | 11.85 | 11.47 | 0.17% | 162,264 |
Jul 15, 2024 | 11.93 | 11.93 | 11.82 | 11.83 | 11.45 | -0.17% | 132,459 |
Jul 12, 2024 | 11.80 | 11.95 | 11.76 | 11.85 | 11.47 | -0.17% | 109,692 |
Jul 11, 2024 | 12.03 | 12.11 | 11.86 | 11.87 | 11.39 | -1.25% | 260,708 |
Jul 10, 2024 | 12.00 | 12.03 | 11.98 | 12.02 | 11.54 | 0.17% | 77,381 |
Jul 9, 2024 | 11.97 | 12.05 | 11.93 | 12.00 | 11.52 | 0.25% | 132,980 |
Jul 8, 2024 | 11.89 | 11.98 | 11.88 | 11.97 | 11.49 | 0.34% | 103,078 |
Jul 5, 2024 | 11.90 | 11.95 | 11.87 | 11.93 | 11.45 | 0.76% | 107,961 |