Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
9.74
+0.15 (1.56%)
Apr 1, 2025, 4:00 PM EDT - Market closed
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.57 | 9.75 | 9.45 | 9.74 | - | 1.56% | 219,487 |
| Mar 31, 2025 | 9.76 | 9.79 | 9.46 | 9.59 | 9.59 | -2.44% | 616,879 |
| Mar 28, 2025 | 9.90 | 9.90 | 9.80 | 9.83 | 9.83 | -1.11% | 249,721 |
| Mar 27, 2025 | 9.99 | 10.00 | 9.85 | 9.94 | 9.94 | -0.90% | 392,690 |
| Mar 26, 2025 | 10.11 | 10.12 | 9.99 | 10.03 | 10.03 | -0.79% | 220,983 |
| Mar 25, 2025 | 10.22 | 10.24 | 10.05 | 10.11 | 10.11 | -1.08% | 214,858 |
| Mar 24, 2025 | 10.07 | 10.23 | 10.02 | 10.22 | 10.22 | 1.79% | 256,460 |
| Mar 21, 2025 | 10.02 | 10.04 | 9.97 | 10.04 | 10.04 | - | 135,755 |
| Mar 20, 2025 | 10.20 | 10.24 | 9.97 | 10.04 | 10.04 | -1.28% | 467,410 |
| Mar 19, 2025 | 10.10 | 10.20 | 10.02 | 10.17 | 10.17 | 0.99% | 203,049 |
| Mar 18, 2025 | 10.01 | 10.08 | 9.97 | 10.07 | 10.07 | 0.70% | 205,805 |
| Mar 17, 2025 | 10.03 | 10.10 | 10.00 | 10.00 | 10.00 | -0.30% | 264,735 |
| Mar 14, 2025 | 10.00 | 10.07 | 9.92 | 10.03 | 10.03 | 1.21% | 260,392 |
| Mar 13, 2025 | 10.02 | 10.06 | 9.87 | 9.91 | 9.91 | -2.08% | 204,645 |
| Mar 12, 2025 | 9.93 | 10.13 | 9.92 | 10.12 | 10.02 | 2.22% | 267,140 |
| Mar 11, 2025 | 10.00 | 10.03 | 9.85 | 9.90 | 9.81 | -1.59% | 420,474 |
| Mar 10, 2025 | 10.19 | 10.19 | 10.05 | 10.06 | 9.96 | -1.66% | 302,016 |
| Mar 7, 2025 | 10.21 | 10.30 | 10.11 | 10.23 | 10.13 | - | 210,080 |
| Mar 6, 2025 | 10.38 | 10.40 | 10.21 | 10.23 | 10.13 | -1.63% | 226,595 |
| Mar 5, 2025 | 10.44 | 10.44 | 10.29 | 10.40 | 10.30 | 0.87% | 257,931 |
| Mar 4, 2025 | 10.23 | 10.34 | 10.05 | 10.31 | 10.21 | 0.29% | 265,230 |
| Mar 3, 2025 | 10.39 | 10.45 | 10.16 | 10.28 | 10.18 | -0.19% | 295,052 |
| Feb 28, 2025 | 10.34 | 10.38 | 10.27 | 10.30 | 10.20 | -0.29% | 205,823 |
| Feb 27, 2025 | 10.39 | 10.43 | 10.31 | 10.33 | 10.23 | - | 254,935 |
| Feb 26, 2025 | 10.62 | 10.68 | 10.28 | 10.33 | 10.23 | -2.27% | 565,877 |
| Feb 25, 2025 | 10.85 | 10.85 | 10.53 | 10.57 | 10.47 | -2.58% | 402,241 |
| Feb 24, 2025 | 11.02 | 11.05 | 10.85 | 10.85 | 10.75 | -1.90% | 314,316 |
| Feb 21, 2025 | 11.17 | 11.22 | 11.02 | 11.06 | 10.96 | -0.54% | 240,809 |
| Feb 20, 2025 | 11.13 | 11.15 | 11.03 | 11.12 | 11.01 | -0.54% | 207,557 |
| Feb 19, 2025 | 11.24 | 11.24 | 11.15 | 11.18 | 11.07 | -0.36% | 99,210 |
| Feb 18, 2025 | 11.24 | 11.26 | 11.19 | 11.22 | 11.11 | -0.36% | 174,085 |
| Feb 14, 2025 | 11.27 | 11.30 | 11.23 | 11.26 | 11.15 | -0.18% | 177,434 |
| Feb 13, 2025 | 11.28 | 11.28 | 11.21 | 11.28 | 11.17 | - | 152,046 |
| Feb 12, 2025 | 11.24 | 11.28 | 11.21 | 11.28 | 11.08 | - | 97,488 |
| Feb 11, 2025 | 11.37 | 11.38 | 11.21 | 11.28 | 11.08 | -0.44% | 175,338 |
| Feb 10, 2025 | 11.37 | 11.38 | 11.26 | 11.33 | 11.13 | -0.18% | 180,211 |
| Feb 7, 2025 | 11.39 | 11.45 | 11.30 | 11.35 | 11.15 | -0.18% | 153,782 |
| Feb 6, 2025 | 11.45 | 11.50 | 11.35 | 11.37 | 11.17 | -0.52% | 147,789 |
| Feb 5, 2025 | 11.41 | 11.45 | 11.37 | 11.43 | 11.23 | 0.44% | 135,721 |
| Feb 4, 2025 | 11.30 | 11.39 | 11.28 | 11.38 | 11.18 | 0.62% | 152,930 |
| Feb 3, 2025 | 11.25 | 11.37 | 11.25 | 11.31 | 11.11 | -0.53% | 147,008 |
| Jan 31, 2025 | 11.42 | 11.49 | 11.37 | 11.37 | 11.17 | -0.09% | 100,657 |
| Jan 30, 2025 | 11.35 | 11.40 | 11.30 | 11.38 | 11.18 | 0.62% | 141,087 |
| Jan 29, 2025 | 11.36 | 11.37 | 11.23 | 11.31 | 11.11 | -0.26% | 138,674 |
| Jan 28, 2025 | 11.31 | 11.35 | 11.30 | 11.34 | 11.14 | 0.35% | 113,210 |
| Jan 27, 2025 | 11.34 | 11.38 | 11.23 | 11.30 | 11.10 | -1.14% | 151,565 |
| Jan 24, 2025 | 11.41 | 11.51 | 11.39 | 11.43 | 11.23 | -0.26% | 144,973 |
| Jan 23, 2025 | 11.45 | 11.48 | 11.38 | 11.46 | 11.26 | - | 194,666 |
| Jan 22, 2025 | 11.56 | 11.58 | 11.41 | 11.46 | 11.26 | -0.26% | 162,233 |
| Jan 21, 2025 | 11.63 | 11.64 | 11.45 | 11.49 | 11.29 | -0.43% | 135,172 |