Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
10.30
-0.06 (-0.58%)
At close: May 15, 2025, 4:00 PM
10.31
+0.01 (0.10%)
After-hours: May 15, 2025, 4:05 PM EDT
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.35 | 10.35 | 10.24 | 10.31 | 10.31 | -0.48% | 251,571 |
| May 14, 2025 | 10.36 | 10.38 | 10.27 | 10.36 | 10.36 | 0.19% | 191,890 |
| May 13, 2025 | 10.35 | 10.39 | 10.24 | 10.34 | 10.34 | -0.58% | 218,373 |
| May 12, 2025 | 10.31 | 10.41 | 10.25 | 10.40 | 10.31 | 2.06% | 187,853 |
| May 9, 2025 | 10.25 | 10.25 | 10.16 | 10.19 | 10.10 | -0.39% | 136,931 |
| May 8, 2025 | 10.20 | 10.23 | 10.10 | 10.23 | 10.14 | 1.29% | 217,081 |
| May 7, 2025 | 10.11 | 10.22 | 10.06 | 10.10 | 10.01 | - | 253,950 |
| May 6, 2025 | 10.07 | 10.15 | 10.00 | 10.10 | 10.01 | 0.30% | 137,537 |
| May 5, 2025 | 10.15 | 10.18 | 10.05 | 10.07 | 9.98 | -0.49% | 261,669 |
| May 2, 2025 | 10.08 | 10.21 | 10.00 | 10.12 | 10.03 | 0.40% | 330,045 |
| May 1, 2025 | 10.04 | 10.14 | 10.04 | 10.08 | 9.99 | 0.30% | 265,917 |
| Apr 30, 2025 | 10.00 | 10.09 | 9.93 | 10.05 | 9.96 | -0.40% | 299,502 |
| Apr 29, 2025 | 10.05 | 10.10 | 9.95 | 10.09 | 10.00 | 0.30% | 137,685 |
| Apr 28, 2025 | 10.01 | 10.07 | 9.90 | 10.06 | 9.97 | 0.50% | 176,906 |
| Apr 25, 2025 | 9.92 | 10.04 | 9.89 | 10.01 | 9.92 | 0.91% | 136,926 |
| Apr 24, 2025 | 9.80 | 9.98 | 9.79 | 9.92 | 9.83 | 1.43% | 258,867 |
| Apr 23, 2025 | 9.78 | 9.90 | 9.75 | 9.78 | 9.69 | 1.77% | 185,801 |
| Apr 22, 2025 | 9.46 | 9.66 | 9.42 | 9.61 | 9.52 | 1.80% | 187,597 |
| Apr 21, 2025 | 9.59 | 9.67 | 9.40 | 9.44 | 9.35 | -1.82% | 416,049 |
| Apr 17, 2025 | 9.46 | 9.64 | 9.46 | 9.62 | 9.53 | 1.96% | 178,185 |
| Apr 16, 2025 | 9.45 | 9.61 | 9.35 | 9.43 | 9.34 | -1.77% | 194,254 |
| Apr 15, 2025 | 9.48 | 9.72 | 9.40 | 9.60 | 9.51 | 2.78% | 867,329 |
| Apr 14, 2025 | 9.29 | 9.53 | 9.21 | 9.34 | 9.26 | 1.74% | 369,602 |
| Apr 11, 2025 | 9.13 | 9.37 | 9.00 | 9.18 | 9.10 | -2.24% | 247,732 |
| Apr 10, 2025 | 9.59 | 9.59 | 9.27 | 9.39 | 9.21 | -2.09% | 295,920 |
| Apr 9, 2025 | 8.91 | 9.62 | 8.80 | 9.59 | 9.41 | 8.12% | 615,056 |
| Apr 8, 2025 | 9.04 | 9.17 | 8.66 | 8.87 | 8.70 | 2.54% | 711,577 |
| Apr 7, 2025 | 8.72 | 8.94 | 8.41 | 8.65 | 8.48 | -3.35% | 878,610 |
| Apr 4, 2025 | 9.30 | 9.40 | 8.80 | 8.95 | 8.78 | -5.89% | 548,457 |
| Apr 3, 2025 | 9.43 | 9.64 | 9.40 | 9.51 | 9.33 | -2.76% | 403,687 |
| Apr 2, 2025 | 9.70 | 9.79 | 9.62 | 9.78 | 9.59 | 0.41% | 169,613 |
| Apr 1, 2025 | 9.61 | 9.75 | 9.45 | 9.74 | 9.55 | 1.56% | 225,497 |
| Mar 31, 2025 | 9.76 | 9.79 | 9.46 | 9.59 | 9.41 | -2.44% | 616,879 |
| Mar 28, 2025 | 9.90 | 9.90 | 9.80 | 9.83 | 9.64 | -1.11% | 249,721 |
| Mar 27, 2025 | 9.99 | 10.00 | 9.85 | 9.94 | 9.75 | -0.90% | 392,690 |
| Mar 26, 2025 | 10.11 | 10.12 | 9.99 | 10.03 | 9.84 | -0.79% | 220,983 |
| Mar 25, 2025 | 10.22 | 10.24 | 10.05 | 10.11 | 9.92 | -1.08% | 214,858 |
| Mar 24, 2025 | 10.07 | 10.23 | 10.02 | 10.22 | 10.02 | 1.79% | 256,460 |
| Mar 21, 2025 | 10.02 | 10.04 | 9.97 | 10.04 | 9.85 | - | 135,755 |
| Mar 20, 2025 | 10.20 | 10.24 | 9.97 | 10.04 | 9.85 | -1.28% | 467,410 |
| Mar 19, 2025 | 10.10 | 10.20 | 10.02 | 10.17 | 9.97 | 0.99% | 203,049 |
| Mar 18, 2025 | 10.01 | 10.08 | 9.97 | 10.07 | 9.88 | 0.70% | 205,805 |
| Mar 17, 2025 | 10.03 | 10.10 | 10.00 | 10.00 | 9.81 | -0.30% | 264,735 |
| Mar 14, 2025 | 10.00 | 10.07 | 9.92 | 10.03 | 9.84 | 1.21% | 260,392 |
| Mar 13, 2025 | 10.02 | 10.06 | 9.87 | 9.91 | 9.72 | -2.08% | 204,645 |
| Mar 12, 2025 | 9.93 | 10.13 | 9.92 | 10.12 | 9.83 | 2.22% | 267,140 |
| Mar 11, 2025 | 10.00 | 10.03 | 9.85 | 9.90 | 9.62 | -1.59% | 420,474 |
| Mar 10, 2025 | 10.19 | 10.19 | 10.05 | 10.06 | 9.77 | -1.66% | 302,016 |
| Mar 7, 2025 | 10.21 | 10.30 | 10.11 | 10.23 | 9.94 | - | 210,080 |
| Mar 6, 2025 | 10.38 | 10.40 | 10.21 | 10.23 | 9.94 | -1.63% | 226,595 |