Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
10.84
-0.05 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.87 | 10.94 | 10.80 | 10.84 | 10.84 | -0.46% | 343,077 |
| Dec 4, 2025 | 10.82 | 10.94 | 10.82 | 10.89 | 10.89 | 0.37% | 238,926 |
| Dec 3, 2025 | 10.83 | 10.87 | 10.77 | 10.85 | 10.85 | 0.46% | 121,834 |
| Dec 2, 2025 | 10.87 | 10.99 | 10.80 | 10.80 | 10.80 | -0.64% | 143,098 |
| Dec 1, 2025 | 10.83 | 10.90 | 10.78 | 10.87 | 10.87 | -0.18% | 108,198 |
| Nov 28, 2025 | 10.87 | 10.92 | 10.85 | 10.89 | 10.89 | 0.46% | 86,599 |
| Nov 26, 2025 | 10.71 | 10.87 | 10.65 | 10.84 | 10.84 | 1.88% | 186,505 |
| Nov 25, 2025 | 10.55 | 10.70 | 10.50 | 10.64 | 10.64 | 0.38% | 180,402 |
| Nov 24, 2025 | 10.47 | 10.60 | 10.44 | 10.60 | 10.60 | 2.32% | 217,598 |
| Nov 21, 2025 | 10.29 | 10.50 | 10.28 | 10.36 | 10.36 | 0.19% | 337,968 |
| Nov 20, 2025 | 10.65 | 10.77 | 10.30 | 10.34 | 10.34 | -1.62% | 214,592 |
| Nov 19, 2025 | 10.52 | 10.68 | 10.45 | 10.51 | 10.51 | -0.47% | 126,084 |
| Nov 18, 2025 | 10.44 | 10.58 | 10.40 | 10.56 | 10.56 | 0.57% | 164,390 |
| Nov 17, 2025 | 10.61 | 10.69 | 10.45 | 10.50 | 10.50 | -1.32% | 217,288 |
| Nov 14, 2025 | 10.71 | 10.80 | 10.55 | 10.64 | 10.64 | -2.39% | 163,061 |
| Nov 13, 2025 | 11.18 | 11.18 | 10.87 | 10.90 | 10.81 | -2.42% | 162,040 |
| Nov 12, 2025 | 11.26 | 11.26 | 11.11 | 11.17 | 11.07 | -0.18% | 158,659 |
| Nov 11, 2025 | 11.18 | 11.22 | 11.13 | 11.19 | 11.09 | 0.36% | 119,771 |
| Nov 10, 2025 | 11.12 | 11.19 | 11.05 | 11.15 | 11.05 | 1.73% | 209,269 |
| Nov 7, 2025 | 11.24 | 11.24 | 10.86 | 10.96 | 10.86 | -2.66% | 734,972 |
| Nov 6, 2025 | 11.42 | 11.42 | 11.23 | 11.26 | 11.16 | -1.40% | 146,050 |
| Nov 5, 2025 | 11.29 | 11.43 | 11.24 | 11.42 | 11.32 | 1.15% | 365,333 |
| Nov 4, 2025 | 11.38 | 11.39 | 11.22 | 11.29 | 11.19 | -0.96% | 175,728 |
| Nov 3, 2025 | 11.40 | 11.43 | 11.29 | 11.40 | 11.30 | 0.09% | 111,200 |
| Oct 31, 2025 | 11.32 | 11.41 | 11.30 | 11.39 | 11.29 | 0.89% | 108,335 |
| Oct 30, 2025 | 11.41 | 11.41 | 11.25 | 11.29 | 11.19 | -1.05% | 151,291 |
| Oct 29, 2025 | 11.33 | 11.50 | 11.33 | 11.41 | 11.31 | 0.80% | 228,182 |
| Oct 28, 2025 | 11.26 | 11.33 | 11.23 | 11.32 | 11.22 | 0.35% | 184,794 |
| Oct 27, 2025 | 11.23 | 11.29 | 11.18 | 11.28 | 11.18 | 1.35% | 181,625 |
| Oct 24, 2025 | 11.13 | 11.18 | 11.11 | 11.13 | 11.03 | 0.63% | 147,986 |
| Oct 23, 2025 | 10.91 | 11.07 | 10.90 | 11.06 | 10.96 | 1.47% | 124,510 |
| Oct 22, 2025 | 11.08 | 11.11 | 10.86 | 10.90 | 10.81 | -1.36% | 199,333 |
| Oct 21, 2025 | 11.14 | 11.15 | 11.01 | 11.05 | 10.95 | -0.18% | 241,746 |
| Oct 20, 2025 | 10.96 | 11.07 | 10.95 | 11.07 | 10.97 | 1.37% | 222,720 |
| Oct 17, 2025 | 10.92 | 10.98 | 10.82 | 10.92 | 10.82 | -0.64% | 170,567 |
| Oct 16, 2025 | 11.24 | 11.24 | 10.98 | 10.99 | 10.89 | -1.79% | 214,729 |
| Oct 15, 2025 | 11.15 | 11.24 | 11.06 | 11.19 | 11.09 | 0.54% | 148,027 |
| Oct 14, 2025 | 11.18 | 11.24 | 11.08 | 11.13 | 10.94 | -0.71% | 268,796 |
| Oct 13, 2025 | 11.09 | 11.25 | 11.09 | 11.21 | 11.02 | 2.28% | 130,458 |
| Oct 10, 2025 | 11.22 | 11.29 | 10.93 | 10.96 | 10.77 | -1.70% | 267,967 |
| Oct 9, 2025 | 11.18 | 11.24 | 11.12 | 11.15 | 10.96 | -0.18% | 330,898 |
| Oct 8, 2025 | 11.04 | 11.23 | 11.04 | 11.17 | 10.98 | 1.45% | 296,386 |
| Oct 7, 2025 | 11.02 | 11.10 | 10.98 | 11.01 | 10.82 | 0.27% | 236,593 |
| Oct 6, 2025 | 10.98 | 11.02 | 10.92 | 10.98 | 10.79 | - | 218,073 |
| Oct 3, 2025 | 10.91 | 10.99 | 10.91 | 10.98 | 10.79 | 0.73% | 217,834 |
| Oct 2, 2025 | 10.77 | 10.94 | 10.71 | 10.90 | 10.71 | 1.02% | 273,686 |
| Oct 1, 2025 | 10.70 | 10.90 | 10.67 | 10.79 | 10.60 | - | 213,868 |
| Sep 30, 2025 | 10.74 | 10.82 | 10.67 | 10.79 | 10.60 | 0.84% | 215,160 |
| Sep 29, 2025 | 10.65 | 10.75 | 10.62 | 10.70 | 10.52 | 0.38% | 180,559 |
| Sep 26, 2025 | 10.67 | 10.70 | 10.58 | 10.66 | 10.48 | -0.28% | 125,497 |