Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
11.32
+0.11 (0.98%)
At close: Apr 7, 2026, 4:00 PM EDT
11.32
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:00 PM EDT
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 11.21 | 11.33 | 11.09 | 11.29 | - | 0.71% | 334,711 |
| Apr 6, 2026 | 11.18 | 11.25 | 11.06 | 11.21 | 11.21 | 0.27% | 194,982 |
| Apr 2, 2026 | 10.93 | 11.20 | 10.86 | 11.18 | 11.18 | 0.81% | 135,733 |
| Apr 1, 2026 | 10.74 | 11.12 | 10.64 | 11.09 | 11.09 | 3.26% | 218,008 |
| Mar 31, 2026 | 10.37 | 10.79 | 10.37 | 10.74 | 10.74 | 3.77% | 221,010 |
| Mar 30, 2026 | 10.56 | 10.62 | 10.26 | 10.35 | 10.35 | -1.90% | 231,025 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.50 | 10.55 | 10.55 | -3.65% | 279,621 |
| Mar 26, 2026 | 11.07 | 11.16 | 10.86 | 10.95 | 10.95 | -1.79% | 154,150 |
| Mar 25, 2026 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.45% | 201,761 |
| Mar 24, 2026 | 11.05 | 11.24 | 11.00 | 11.10 | 11.10 | 0.45% | 106,823 |
| Mar 23, 2026 | 11.16 | 11.31 | 11.05 | 11.05 | 11.05 | 0.09% | 206,290 |
| Mar 20, 2026 | 11.33 | 11.45 | 11.00 | 11.04 | 11.04 | -2.13% | 274,019 |
| Mar 19, 2026 | 11.27 | 11.44 | 11.14 | 11.28 | 11.28 | -0.44% | 137,233 |
| Mar 18, 2026 | 11.32 | 11.42 | 11.30 | 11.33 | 11.33 | -0.09% | 192,457 |
| Mar 17, 2026 | 11.36 | 11.44 | 11.24 | 11.34 | 11.34 | 0.35% | 163,481 |
| Mar 16, 2026 | 11.25 | 11.31 | 11.19 | 11.30 | 11.30 | 1.71% | 158,274 |
| Mar 13, 2026 | 11.20 | 11.30 | 11.04 | 11.11 | 11.11 | -0.89% | 168,314 |
| Mar 12, 2026 | 11.26 | 11.46 | 11.15 | 11.21 | 11.12 | -1.32% | 100,159 |
| Mar 11, 2026 | 11.49 | 11.49 | 11.28 | 11.36 | 11.26 | 0.62% | 326,284 |
| Mar 10, 2026 | 11.04 | 11.41 | 11.03 | 11.29 | 11.19 | 2.73% | 296,577 |
| Mar 9, 2026 | 11.06 | 11.10 | 10.83 | 10.99 | 10.90 | -1.52% | 231,017 |
| Mar 6, 2026 | 11.26 | 11.30 | 11.13 | 11.16 | 11.07 | -2.06% | 171,726 |
| Mar 5, 2026 | 11.45 | 11.48 | 11.31 | 11.40 | 11.30 | -0.83% | 172,135 |
| Mar 4, 2026 | 11.42 | 11.54 | 11.42 | 11.49 | 11.39 | 0.61% | 144,288 |
| Mar 3, 2026 | 11.45 | 11.47 | 11.24 | 11.42 | 11.32 | -0.70% | 185,076 |
| Mar 2, 2026 | 11.36 | 11.53 | 11.36 | 11.50 | 11.40 | 0.52% | 148,964 |
| Feb 27, 2026 | 11.38 | 11.49 | 11.31 | 11.44 | 11.34 | -0.69% | 174,377 |
| Feb 26, 2026 | 11.51 | 11.59 | 11.42 | 11.52 | 11.42 | 0.17% | 141,888 |
| Feb 25, 2026 | 11.52 | 11.58 | 11.48 | 11.50 | 11.40 | 0.59% | 164,854 |
| Feb 24, 2026 | 11.49 | 11.55 | 11.41 | 11.43 | 11.34 | -0.41% | 182,386 |
| Feb 23, 2026 | 11.54 | 11.71 | 11.47 | 11.48 | 11.38 | -0.43% | 240,790 |
| Feb 20, 2026 | 11.59 | 11.59 | 11.45 | 11.53 | 11.43 | -0.26% | 131,446 |
| Feb 19, 2026 | 11.58 | 11.60 | 11.51 | 11.56 | 11.46 | -0.17% | 164,684 |
| Feb 18, 2026 | 11.67 | 11.75 | 11.51 | 11.58 | 11.48 | -0.60% | 183,588 |
| Feb 17, 2026 | 11.68 | 11.70 | 11.54 | 11.65 | 11.55 | -0.34% | 329,610 |
| Feb 13, 2026 | 11.34 | 11.70 | 11.31 | 11.69 | 11.59 | 1.65% | 343,326 |
| Feb 12, 2026 | 11.55 | 11.59 | 11.45 | 11.50 | 11.31 | -0.26% | 142,846 |
| Feb 11, 2026 | 11.55 | 11.60 | 11.45 | 11.53 | 11.34 | 0.26% | 173,711 |
| Feb 10, 2026 | 11.48 | 11.56 | 11.41 | 11.50 | 11.31 | 0.44% | 250,171 |
| Feb 9, 2026 | 11.30 | 11.49 | 11.24 | 11.45 | 11.26 | 1.42% | 214,656 |
| Feb 6, 2026 | 11.11 | 11.32 | 11.11 | 11.29 | 11.10 | 2.08% | 170,105 |
| Feb 5, 2026 | 11.11 | 11.18 | 11.00 | 11.06 | 10.88 | -0.72% | 147,550 |
| Feb 4, 2026 | 11.21 | 11.45 | 11.08 | 11.14 | 10.95 | -1.42% | 359,661 |
| Feb 3, 2026 | 11.36 | 11.39 | 11.17 | 11.30 | 11.11 | 0.18% | 139,231 |
| Feb 2, 2026 | 11.13 | 11.32 | 11.13 | 11.28 | 11.09 | 0.45% | 161,977 |
| Jan 30, 2026 | 11.32 | 11.42 | 11.21 | 11.23 | 11.04 | -1.40% | 96,180 |
| Jan 29, 2026 | 11.43 | 11.44 | 11.27 | 11.39 | 11.20 | -0.09% | 159,333 |
| Jan 28, 2026 | 11.34 | 11.42 | 11.30 | 11.40 | 11.21 | 1.15% | 164,577 |
| Jan 27, 2026 | 11.30 | 11.34 | 11.27 | 11.27 | 11.08 | 0.27% | 156,170 |
| Jan 26, 2026 | 11.31 | 11.31 | 11.13 | 11.24 | 11.05 | -0.44% | 155,922 |