Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
9.98
+0.06 (0.60%)
Apr 25, 2025, 12:19 PM EDT - Market open
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.91 | 10.01 | 9.90 | 10.01 | - | 0.91% | 52,893 |
| Apr 24, 2025 | 9.80 | 9.98 | 9.79 | 9.92 | 9.92 | 1.43% | 258,867 |
| Apr 23, 2025 | 9.78 | 9.90 | 9.75 | 9.78 | 9.78 | 1.77% | 185,801 |
| Apr 22, 2025 | 9.46 | 9.66 | 9.42 | 9.61 | 9.61 | 1.80% | 187,597 |
| Apr 21, 2025 | 9.59 | 9.67 | 9.40 | 9.44 | 9.44 | -1.82% | 416,049 |
| Apr 17, 2025 | 9.46 | 9.64 | 9.46 | 9.62 | 9.62 | 1.96% | 178,185 |
| Apr 16, 2025 | 9.45 | 9.61 | 9.35 | 9.43 | 9.43 | -1.77% | 194,254 |
| Apr 15, 2025 | 9.48 | 9.72 | 9.40 | 9.60 | 9.60 | 2.78% | 867,329 |
| Apr 14, 2025 | 9.29 | 9.53 | 9.21 | 9.34 | 9.34 | 1.74% | 369,602 |
| Apr 11, 2025 | 9.13 | 9.37 | 9.00 | 9.18 | 9.18 | -2.24% | 247,732 |
| Apr 10, 2025 | 9.59 | 9.59 | 9.27 | 9.39 | 9.29 | -2.09% | 295,920 |
| Apr 9, 2025 | 8.91 | 9.62 | 8.80 | 9.59 | 9.49 | 8.12% | 615,056 |
| Apr 8, 2025 | 9.04 | 9.17 | 8.66 | 8.87 | 8.78 | 2.54% | 711,577 |
| Apr 7, 2025 | 8.72 | 8.94 | 8.41 | 8.65 | 8.56 | -3.35% | 878,610 |
| Apr 4, 2025 | 9.30 | 9.40 | 8.80 | 8.95 | 8.86 | -5.89% | 548,457 |
| Apr 3, 2025 | 9.43 | 9.64 | 9.40 | 9.51 | 9.41 | -2.76% | 403,687 |
| Apr 2, 2025 | 9.70 | 9.79 | 9.62 | 9.78 | 9.68 | 0.41% | 169,613 |
| Apr 1, 2025 | 9.61 | 9.75 | 9.45 | 9.74 | 9.64 | 1.56% | 225,497 |
| Mar 31, 2025 | 9.76 | 9.79 | 9.46 | 9.59 | 9.49 | -2.44% | 616,879 |
| Mar 28, 2025 | 9.90 | 9.90 | 9.80 | 9.83 | 9.73 | -1.11% | 249,721 |
| Mar 27, 2025 | 9.99 | 10.00 | 9.85 | 9.94 | 9.84 | -0.90% | 392,690 |
| Mar 26, 2025 | 10.11 | 10.12 | 9.99 | 10.03 | 9.93 | -0.79% | 220,983 |
| Mar 25, 2025 | 10.22 | 10.24 | 10.05 | 10.11 | 10.01 | -1.08% | 214,858 |
| Mar 24, 2025 | 10.07 | 10.23 | 10.02 | 10.22 | 10.12 | 1.79% | 256,460 |
| Mar 21, 2025 | 10.02 | 10.04 | 9.97 | 10.04 | 9.94 | - | 135,755 |
| Mar 20, 2025 | 10.20 | 10.24 | 9.97 | 10.04 | 9.94 | -1.28% | 467,410 |
| Mar 19, 2025 | 10.10 | 10.20 | 10.02 | 10.17 | 10.07 | 0.99% | 203,049 |
| Mar 18, 2025 | 10.01 | 10.08 | 9.97 | 10.07 | 9.97 | 0.70% | 205,805 |
| Mar 17, 2025 | 10.03 | 10.10 | 10.00 | 10.00 | 9.90 | -0.30% | 264,735 |
| Mar 14, 2025 | 10.00 | 10.07 | 9.92 | 10.03 | 9.93 | 1.21% | 260,392 |
| Mar 13, 2025 | 10.02 | 10.06 | 9.87 | 9.91 | 9.81 | -2.08% | 204,645 |
| Mar 12, 2025 | 9.93 | 10.13 | 9.92 | 10.12 | 9.92 | 2.22% | 267,140 |
| Mar 11, 2025 | 10.00 | 10.03 | 9.85 | 9.90 | 9.71 | -1.59% | 420,474 |
| Mar 10, 2025 | 10.19 | 10.19 | 10.05 | 10.06 | 9.86 | -1.66% | 302,016 |
| Mar 7, 2025 | 10.21 | 10.30 | 10.11 | 10.23 | 10.03 | - | 210,080 |
| Mar 6, 2025 | 10.38 | 10.40 | 10.21 | 10.23 | 10.03 | -1.63% | 226,595 |
| Mar 5, 2025 | 10.44 | 10.44 | 10.29 | 10.40 | 10.20 | 0.87% | 257,931 |
| Mar 4, 2025 | 10.23 | 10.34 | 10.05 | 10.31 | 10.11 | 0.29% | 265,230 |
| Mar 3, 2025 | 10.39 | 10.45 | 10.16 | 10.28 | 10.08 | -0.19% | 295,052 |
| Feb 28, 2025 | 10.34 | 10.38 | 10.27 | 10.30 | 10.10 | -0.29% | 205,823 |
| Feb 27, 2025 | 10.39 | 10.43 | 10.31 | 10.33 | 10.13 | - | 254,935 |
| Feb 26, 2025 | 10.62 | 10.68 | 10.28 | 10.33 | 10.13 | -2.27% | 565,877 |
| Feb 25, 2025 | 10.85 | 10.85 | 10.53 | 10.57 | 10.36 | -2.58% | 402,241 |
| Feb 24, 2025 | 11.02 | 11.05 | 10.85 | 10.85 | 10.64 | -1.90% | 314,316 |
| Feb 21, 2025 | 11.17 | 11.22 | 11.02 | 11.06 | 10.84 | -0.54% | 240,809 |
| Feb 20, 2025 | 11.13 | 11.15 | 11.03 | 11.12 | 10.90 | -0.54% | 207,557 |
| Feb 19, 2025 | 11.24 | 11.24 | 11.15 | 11.18 | 10.96 | -0.36% | 99,210 |
| Feb 18, 2025 | 11.24 | 11.26 | 11.19 | 11.22 | 11.00 | -0.36% | 174,085 |
| Feb 14, 2025 | 11.27 | 11.30 | 11.23 | 11.26 | 11.04 | -0.18% | 177,434 |
| Feb 13, 2025 | 11.28 | 11.28 | 11.21 | 11.28 | 11.06 | - | 152,046 |