Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
10.82
-0.08 (-0.73%)
At close: Dec 26, 2025, 4:00 PM EST
10.85
+0.03 (0.28%)
After-hours: Dec 26, 2025, 4:23 PM EST
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.87 | 10.92 | 10.78 | 10.82 | 10.82 | -0.73% | 150,592 |
| Dec 24, 2025 | 10.86 | 10.93 | 10.85 | 10.90 | 10.90 | -0.09% | 104,817 |
| Dec 23, 2025 | 10.94 | 10.94 | 10.86 | 10.91 | 10.91 | -0.18% | 161,145 |
| Dec 22, 2025 | 10.90 | 11.00 | 10.86 | 10.93 | 10.93 | 0.64% | 301,608 |
| Dec 19, 2025 | 10.65 | 10.86 | 10.64 | 10.86 | 10.86 | 3.04% | 322,589 |
| Dec 18, 2025 | 10.48 | 10.59 | 10.45 | 10.54 | 10.54 | 0.86% | 139,510 |
| Dec 17, 2025 | 10.61 | 10.65 | 10.42 | 10.45 | 10.45 | -0.95% | 223,051 |
| Dec 16, 2025 | 10.49 | 10.55 | 10.45 | 10.55 | 10.55 | 0.38% | 240,492 |
| Dec 15, 2025 | 10.71 | 10.72 | 10.51 | 10.51 | 10.51 | -2.05% | 262,894 |
| Dec 12, 2025 | 10.76 | 10.82 | 10.66 | 10.73 | 10.73 | -1.29% | 148,714 |
| Dec 11, 2025 | 10.91 | 10.95 | 10.79 | 10.87 | 10.78 | -0.37% | 127,651 |
| Dec 10, 2025 | 10.85 | 10.93 | 10.80 | 10.91 | 10.81 | 0.55% | 179,670 |
| Dec 9, 2025 | 10.90 | 10.93 | 10.82 | 10.85 | 10.76 | -0.09% | 175,950 |
| Dec 8, 2025 | 10.87 | 10.95 | 10.80 | 10.86 | 10.77 | 0.18% | 183,314 |
| Dec 5, 2025 | 10.87 | 10.94 | 10.80 | 10.84 | 10.75 | -0.46% | 343,077 |
| Dec 4, 2025 | 10.82 | 10.94 | 10.82 | 10.89 | 10.79 | 0.37% | 238,926 |
| Dec 3, 2025 | 10.83 | 10.87 | 10.77 | 10.85 | 10.76 | 0.46% | 121,834 |
| Dec 2, 2025 | 10.87 | 10.99 | 10.80 | 10.80 | 10.71 | -0.64% | 143,098 |
| Dec 1, 2025 | 10.83 | 10.90 | 10.78 | 10.87 | 10.78 | -0.18% | 108,198 |
| Nov 28, 2025 | 10.87 | 10.92 | 10.85 | 10.89 | 10.79 | 0.46% | 86,599 |
| Nov 26, 2025 | 10.71 | 10.87 | 10.65 | 10.84 | 10.75 | 1.88% | 186,505 |
| Nov 25, 2025 | 10.55 | 10.70 | 10.50 | 10.64 | 10.55 | 0.38% | 180,402 |
| Nov 24, 2025 | 10.47 | 10.60 | 10.44 | 10.60 | 10.51 | 2.32% | 217,598 |
| Nov 21, 2025 | 10.29 | 10.50 | 10.28 | 10.36 | 10.27 | 0.19% | 337,968 |
| Nov 20, 2025 | 10.65 | 10.77 | 10.30 | 10.34 | 10.25 | -1.62% | 214,797 |
| Nov 19, 2025 | 10.52 | 10.68 | 10.45 | 10.51 | 10.42 | -0.47% | 126,084 |
| Nov 18, 2025 | 10.44 | 10.58 | 10.40 | 10.56 | 10.47 | 0.57% | 164,390 |
| Nov 17, 2025 | 10.61 | 10.69 | 10.45 | 10.50 | 10.41 | -1.32% | 217,288 |
| Nov 14, 2025 | 10.71 | 10.80 | 10.55 | 10.64 | 10.55 | -2.39% | 163,061 |
| Nov 13, 2025 | 11.18 | 11.18 | 10.87 | 10.90 | 10.71 | -2.42% | 162,040 |
| Nov 12, 2025 | 11.26 | 11.26 | 11.11 | 11.17 | 10.98 | -0.18% | 158,659 |
| Nov 11, 2025 | 11.18 | 11.22 | 11.13 | 11.19 | 11.00 | 0.36% | 119,771 |
| Nov 10, 2025 | 11.12 | 11.19 | 11.05 | 11.15 | 10.96 | 1.73% | 209,269 |
| Nov 7, 2025 | 11.24 | 11.24 | 10.86 | 10.96 | 10.77 | -2.66% | 734,972 |
| Nov 6, 2025 | 11.42 | 11.42 | 11.23 | 11.26 | 11.06 | -1.40% | 146,050 |
| Nov 5, 2025 | 11.29 | 11.43 | 11.24 | 11.42 | 11.22 | 1.15% | 365,333 |
| Nov 4, 2025 | 11.38 | 11.39 | 11.22 | 11.29 | 11.09 | -0.96% | 175,728 |
| Nov 3, 2025 | 11.40 | 11.43 | 11.29 | 11.40 | 11.20 | 0.09% | 111,200 |
| Oct 31, 2025 | 11.32 | 11.41 | 11.30 | 11.39 | 11.19 | 0.89% | 108,335 |
| Oct 30, 2025 | 11.41 | 11.41 | 11.25 | 11.29 | 11.09 | -1.05% | 151,291 |
| Oct 29, 2025 | 11.33 | 11.50 | 11.33 | 11.41 | 11.21 | 0.80% | 228,182 |
| Oct 28, 2025 | 11.26 | 11.33 | 11.23 | 11.32 | 11.12 | 0.35% | 184,794 |
| Oct 27, 2025 | 11.23 | 11.29 | 11.18 | 11.28 | 11.08 | 1.35% | 181,625 |
| Oct 24, 2025 | 11.13 | 11.18 | 11.11 | 11.13 | 10.94 | 0.63% | 147,986 |
| Oct 23, 2025 | 10.91 | 11.07 | 10.90 | 11.06 | 10.87 | 1.47% | 124,510 |
| Oct 22, 2025 | 11.08 | 11.11 | 10.86 | 10.90 | 10.71 | -1.36% | 199,333 |
| Oct 21, 2025 | 11.14 | 11.15 | 11.01 | 11.05 | 10.86 | -0.18% | 241,746 |
| Oct 20, 2025 | 10.96 | 11.07 | 10.95 | 11.07 | 10.88 | 1.37% | 222,720 |
| Oct 17, 2025 | 10.92 | 10.98 | 10.82 | 10.92 | 10.73 | -0.64% | 170,567 |
| Oct 16, 2025 | 11.24 | 11.24 | 10.98 | 10.99 | 10.80 | -1.79% | 214,729 |