Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
11.32
+0.04 (0.35%)
Oct 28, 2025, 2:18 PM EDT - Market open

CHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202511.2311.2911.1811.2811.281.35%181,625
Oct 24, 202511.1311.1811.1111.1311.130.63%147,986
Oct 23, 202510.9111.0710.9011.0611.061.47%124,510
Oct 22, 202511.0811.1110.8610.9010.90-1.36%199,333
Oct 21, 202511.1411.1511.0111.0511.05-0.18%241,746
Oct 20, 202510.9611.0710.9511.0711.071.37%222,720
Oct 17, 202510.9210.9810.8210.9210.92-0.64%170,567
Oct 16, 202511.2411.2410.9810.9910.99-1.79%214,729
Oct 15, 202511.1511.2411.0611.1911.190.54%148,027
Oct 14, 202511.1811.2411.0811.1311.04-0.71%268,796
Oct 13, 202511.0911.2511.0911.2111.122.28%130,458
Oct 10, 202511.2211.2910.9310.9610.87-1.70%267,967
Oct 9, 202511.1811.2411.1211.1511.06-0.18%330,898
Oct 8, 202511.0411.2311.0411.1711.081.45%296,386
Oct 7, 202511.0211.1010.9811.0110.920.27%236,593
Oct 6, 202510.9811.0210.9210.9810.89-218,073
Oct 3, 202510.9110.9910.9110.9810.890.73%217,834
Oct 2, 202510.7710.9410.7110.9010.811.02%273,686
Oct 1, 202510.7010.9010.6710.7910.70-213,868
Sep 30, 202510.7410.8210.6710.7910.700.84%215,160
Sep 29, 202510.6510.7510.6210.7010.610.38%180,559
Sep 26, 202510.6710.7010.5810.6610.57-0.28%125,497
Sep 25, 202510.8110.8410.6010.6910.60-1.20%193,981
Sep 24, 202510.9110.9310.8010.8210.73-1.28%266,634
Sep 23, 202510.9911.0010.9010.9610.87-173,471
Sep 22, 202510.8910.9810.8310.9610.870.83%345,390
Sep 19, 202510.8310.9010.8110.8710.780.83%217,014
Sep 18, 202510.6910.8010.6710.7810.691.22%313,005
Sep 17, 202510.6510.6910.6210.6510.560.47%235,272
Sep 16, 202510.6510.6910.5910.6010.51-0.09%169,495
Sep 15, 202510.6510.6710.6010.6110.52-0.56%218,181
Sep 12, 202510.6710.7010.6110.6710.490.19%240,941
Sep 11, 202510.6210.6710.6010.6510.470.28%366,666
Sep 10, 202510.6110.6310.5810.6210.440.28%152,143
Sep 9, 202510.5310.6010.5010.5910.410.67%243,100
Sep 8, 202510.4810.5710.4710.5210.340.38%190,320
Sep 5, 202510.4010.5010.4010.4810.300.58%186,245
Sep 4, 202510.4010.4610.3910.4210.24-117,461
Sep 3, 202510.4310.4510.3710.4210.240.58%142,621
Sep 2, 202510.2910.4310.2810.3610.18-0.67%220,150
Aug 29, 202510.4110.4410.3510.4310.250.48%221,968
Aug 28, 202510.4010.4210.3610.3810.20-142,247
Aug 27, 202510.3510.4010.3510.3810.200.10%146,208
Aug 26, 202510.3810.4110.3310.3710.190.19%149,364
Aug 25, 202510.3210.4110.2910.3510.170.19%146,292
Aug 22, 202510.2110.4110.1810.3310.151.47%191,945
Aug 21, 202510.2010.2210.1510.1810.01-0.10%135,488
Aug 20, 202510.2310.2410.1010.1910.02-0.49%176,856
Aug 19, 202510.3710.4110.1810.2410.06-0.68%326,408
Aug 18, 202510.2610.3310.2410.3110.130.59%130,617