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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202412.0212.1912.0112.1112.110.58%146,094
Nov 21, 202412.0612.1512.0212.0412.04-0.25%130,487
Nov 20, 202411.9812.1311.9512.0712.071.26%225,743
Nov 19, 202411.7711.9211.7711.9211.921.10%109,382
Nov 18, 202411.7511.8111.6711.7911.790.86%138,263
Nov 15, 202411.6911.8411.6011.6911.69-0.58%112,079
Nov 14, 202411.8611.9111.7211.7611.76-1.18%83,554
Nov 13, 202411.9812.0011.8211.9011.90-1.18%121,964
Nov 12, 202412.0112.0811.9212.0411.95-0.08%152,050
Nov 11, 202411.8512.0711.8512.0511.961.43%160,913
Nov 8, 202411.8411.8911.8011.8811.790.25%90,320
Nov 7, 202411.7011.9011.6811.8511.761.54%143,652
Nov 6, 202411.5611.7311.5111.6711.581.83%167,403
Nov 5, 202411.3511.4611.3011.4611.371.06%70,503
Nov 4, 202411.3411.4211.3311.3411.25-92,220
Nov 1, 202411.4611.5111.3311.3411.25-0.79%129,551
Oct 31, 202411.6311.6311.4011.4311.34-1.72%143,434
Oct 30, 202411.5611.6411.5611.6311.540.74%108,440
Oct 29, 202411.7111.7311.5011.5511.45-1.24%150,014
Oct 28, 202411.6611.7511.6411.6911.600.34%122,324
Oct 25, 202411.7311.7711.6011.6511.56-0.60%110,382
Oct 24, 202411.7311.7511.7111.7211.63-0.26%73,410
Oct 23, 202411.9311.9311.6911.7511.66-1.67%125,326
Oct 22, 202411.7911.9711.7411.9511.861.36%232,931
Oct 21, 202411.7811.8311.6911.7911.700.08%80,142
Oct 18, 202411.8011.8411.7511.7811.69-0.08%126,947
Oct 17, 202411.8511.9211.6611.7911.70-79,347
Oct 16, 202411.7511.8811.7511.7911.700.36%132,471
Oct 15, 202411.8711.9611.6611.7511.66-1.53%142,649
Oct 14, 202412.0012.0411.9111.9311.74-0.67%109,742
Oct 11, 202411.8912.0111.8912.0111.821.26%82,877
Oct 10, 202411.9311.9311.8511.8611.67-0.34%55,269
Oct 9, 202411.9411.9411.8311.9011.710.42%107,697
Oct 8, 202411.7911.8911.7511.8511.661.89%155,986
Oct 7, 202411.6812.0311.6111.6311.450.17%221,508
Oct 4, 202411.5911.8711.4111.6111.430.96%216,690
Oct 3, 202411.3711.5211.3111.5011.320.35%142,764
Oct 2, 202411.4411.5011.3311.4611.28-0.52%194,280
Oct 1, 202411.6211.6711.4611.5211.34-1.03%141,668
Sep 30, 202411.4811.6811.4311.6411.460.74%152,191
Sep 27, 202411.5211.5711.4111.5611.37-0.13%133,655
Sep 26, 202411.6511.6511.4811.5711.39-0.60%114,256
Sep 25, 202411.5112.0111.4011.6411.461.04%177,853
Sep 24, 202411.5211.5511.3711.5211.34-0.09%156,395
Sep 23, 202411.7111.7211.5211.5311.35-1.54%165,620
Sep 20, 202411.6911.7111.5211.7111.52-0.26%80,952
Sep 19, 202411.7411.7511.6811.7411.551.12%113,044
Sep 18, 202411.5611.7011.5311.6111.430.78%262,574
Sep 17, 202411.3511.5211.2911.5211.342.13%185,933
Sep 16, 202411.2911.3311.2711.2811.10-0.53%80,600
Sep 13, 202411.3511.3511.2711.3411.16-0.61%100,262
Sep 12, 202411.4711.7011.3311.4111.14-0.44%200,170
Sep 11, 202411.5611.5811.4311.4611.18-0.35%137,939
Sep 10, 202411.5511.5511.4111.5011.220.17%75,354
Sep 9, 202411.3311.4811.2811.4811.201.77%151,857
Sep 6, 202411.3311.3411.2411.2811.01-0.53%98,374
Sep 5, 202411.2811.3711.2711.3411.070.35%66,603
Sep 4, 202411.2211.4011.2011.3011.030.34%96,322
Sep 3, 202411.4711.4711.2511.2610.99-1.81%142,353
Aug 30, 202411.3611.4811.3211.4711.191.59%104,590
Aug 29, 202411.3211.3611.2611.2911.020.22%115,673
Aug 28, 202411.3911.4211.2611.2710.99-0.92%110,272
Aug 27, 202411.4511.4611.3111.3711.10-0.61%123,248
Aug 26, 202411.5011.5511.4411.4411.17-0.44%106,467
Aug 23, 202411.3811.5011.3711.4911.211.23%166,668
Aug 22, 202411.4411.4511.3511.3511.080.09%155,458
Aug 21, 202411.4011.4311.3311.3411.07-0.61%80,323
Aug 20, 202411.3411.4211.3311.4111.140.62%76,098
Aug 19, 202411.3211.3911.2811.3411.070.18%112,740
Aug 16, 202411.2411.4011.1811.3211.050.89%196,679
Aug 15, 202411.1511.2211.1211.2210.950.85%108,046
Aug 14, 202411.0411.1511.0311.1310.860.86%110,793
Aug 13, 202411.0011.0510.9411.0310.770.55%148,739
Aug 12, 202411.0311.1510.9610.9710.71-0.45%143,760
Aug 9, 202411.0211.0810.9411.0210.76-0.81%105,852
Aug 8, 202411.0411.1411.0111.1110.750.82%133,960
Aug 7, 202411.1111.1711.0211.0210.66-0.27%154,678
Aug 6, 202410.9211.1110.9211.0510.691.26%173,925
Aug 5, 202411.0111.0510.8110.9110.56-3.69%215,343
Aug 2, 202411.2511.3311.1511.3310.960.27%151,194
Aug 1, 202411.3811.4411.2611.3010.93-0.72%108,135
Jul 31, 202411.4011.4811.3611.3811.010.28%144,942
Jul 30, 202411.4011.4411.2811.3510.98-168,262
Jul 29, 202411.4511.4511.3511.3510.98-0.96%184,035
Jul 26, 202411.6611.6611.4211.4611.09-1.46%185,731
Jul 25, 202411.7211.7911.5911.6311.25-0.68%198,121
Jul 24, 202411.7511.8311.7011.7111.33-0.68%209,692
Jul 23, 202411.8911.9811.6811.7911.41-1.17%247,961
Jul 22, 202411.7711.9911.7511.9311.541.88%145,747
Jul 19, 202411.7911.8611.7011.7111.330.43%123,427
Jul 18, 202411.7511.8511.6111.6611.28-0.60%112,895
Jul 17, 202411.8211.8611.7011.7311.35-1.01%134,456
Jul 16, 202411.8511.8611.7711.8511.470.17%162,264
Jul 15, 202411.9311.9311.8211.8311.45-0.17%132,459
Jul 12, 202411.8011.9511.7611.8511.47-0.17%109,692
Jul 11, 202412.0312.1111.8611.8711.39-1.25%260,708
Jul 10, 202412.0012.0311.9812.0211.540.17%77,381
Jul 9, 202411.9712.0511.9312.0011.520.25%132,980
Jul 8, 202411.8911.9811.8811.9711.490.34%103,078
Jul 5, 202411.9011.9511.8711.9311.450.76%107,961