Calamos Convertible Opportunities and Income Fund (CHI)

NASDAQ: CHI · Real-Time Price · USD

Compare

11.06

-0.08 (-0.72%)

At close: Feb 5, 2026, 4:00 PM EST

11.00

-0.06 (-0.54%)

After-hours: Feb 5, 2026, 7:04 PM EST

CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.11	11.18	11.00	11.06	11.06	-0.72%	147,530
Feb 4, 2026	11.21	11.45	11.08	11.14	11.14	-1.42%	359,661
Feb 3, 2026	11.36	11.39	11.17	11.30	11.30	0.18%	139,231
Feb 2, 2026	11.13	11.32	11.13	11.28	11.28	0.45%	161,977
Jan 30, 2026	11.32	11.42	11.21	11.23	11.23	-1.40%	96,180
Jan 29, 2026	11.43	11.44	11.27	11.39	11.39	-0.09%	159,333
Jan 28, 2026	11.34	11.42	11.30	11.40	11.40	1.15%	164,577
Jan 27, 2026	11.30	11.34	11.27	11.27	11.27	0.27%	156,170
Jan 26, 2026	11.31	11.31	11.13	11.24	11.24	-0.44%	155,922
Jan 23, 2026	11.29	11.31	11.21	11.29	11.29	0.18%	185,211
Jan 22, 2026	11.17	11.30	11.17	11.27	11.27	0.90%	177,247
Jan 21, 2026	11.00	11.17	11.00	11.17	11.17	1.82%	205,589
Jan 20, 2026	11.03	11.15	10.96	10.97	10.97	-0.99%	385,192
Jan 16, 2026	11.11	11.15	11.06	11.08	11.08	0.36%	195,465
Jan 15, 2026	11.15	11.15	11.04	11.04	11.04	-0.54%	171,366
Jan 14, 2026	11.11	11.12	11.01	11.10	11.10	-0.18%	197,924
Jan 13, 2026	11.10	11.15	11.05	11.12	11.12	0.18%	210,427
Jan 12, 2026	11.06	11.10	11.01	11.10	11.10	0.18%	214,743
Jan 9, 2026	11.00	11.09	10.98	11.08	11.08	1.09%	372,374
Jan 8, 2026	10.98	11.00	10.89	10.96	10.96	-0.18%	202,408
Jan 7, 2026	10.96	11.00	10.90	10.98	10.98	0.46%	148,551
Jan 6, 2026	10.73	10.94	10.49	10.93	10.93	1.67%	168,015
Jan 5, 2026	10.65	10.77	10.61	10.75	10.75	1.42%	181,254
Jan 2, 2026	10.51	10.70	10.51	10.60	10.60	1.15%	180,874
Dec 31, 2025	10.53	10.63	10.46	10.48	10.48	-1.23%	225,158
Dec 30, 2025	10.69	10.74	10.60	10.61	10.61	-1.30%	180,946
Dec 29, 2025	10.79	10.87	10.69	10.75	10.66	-0.65%	164,704
Dec 26, 2025	10.87	10.92	10.78	10.82	10.72	-0.73%	150,592
Dec 24, 2025	10.86	10.93	10.85	10.90	10.80	-0.09%	104,817
Dec 23, 2025	10.94	10.94	10.86	10.91	10.81	-0.18%	161,145
Dec 22, 2025	10.90	11.00	10.86	10.93	10.83	0.64%	301,608
Dec 19, 2025	10.65	10.86	10.64	10.86	10.76	3.04%	322,589
Dec 18, 2025	10.48	10.59	10.45	10.54	10.45	0.86%	139,510
Dec 17, 2025	10.61	10.65	10.42	10.45	10.36	-0.95%	223,051
Dec 16, 2025	10.49	10.55	10.45	10.55	10.46	0.38%	240,492
Dec 15, 2025	10.71	10.72	10.51	10.51	10.42	-2.05%	262,894
Dec 12, 2025	10.76	10.82	10.66	10.73	10.64	-1.29%	148,714
Dec 11, 2025	10.91	10.95	10.79	10.87	10.68	-0.37%	127,651
Dec 10, 2025	10.85	10.93	10.80	10.91	10.72	0.55%	179,670
Dec 9, 2025	10.90	10.93	10.82	10.85	10.66	-0.09%	175,950
Dec 8, 2025	10.87	10.95	10.80	10.86	10.67	0.18%	183,314
Dec 5, 2025	10.87	10.94	10.80	10.84	10.65	-0.46%	343,077
Dec 4, 2025	10.82	10.94	10.82	10.89	10.70	0.37%	238,926
Dec 3, 2025	10.83	10.87	10.77	10.85	10.66	0.46%	121,834
Dec 2, 2025	10.87	10.99	10.80	10.80	10.61	-0.64%	143,098
Dec 1, 2025	10.83	10.90	10.78	10.87	10.68	-0.18%	108,198
Nov 28, 2025	10.87	10.92	10.85	10.89	10.70	0.46%	86,599
Nov 26, 2025	10.71	10.87	10.65	10.84	10.65	1.88%	186,505
Nov 25, 2025	10.55	10.70	10.50	10.64	10.45	0.38%	180,402
Nov 24, 2025	10.47	10.60	10.44	10.60	10.41	2.32%	217,598