Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
11.01
+0.03 (0.27%)
At close: Oct 7, 2025, 4:00 PM EDT
11.19
+0.18 (1.63%)
After-hours: Oct 7, 2025, 5:50 PM EDT
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.02 | 11.10 | 10.98 | 11.07 | - | 0.82% | 212,151 |
| Oct 6, 2025 | 10.98 | 11.02 | 10.92 | 10.98 | 10.98 | - | 218,073 |
| Oct 3, 2025 | 10.91 | 10.99 | 10.91 | 10.98 | 10.98 | 0.73% | 217,834 |
| Oct 2, 2025 | 10.77 | 10.94 | 10.71 | 10.90 | 10.90 | 1.02% | 273,686 |
| Oct 1, 2025 | 10.70 | 10.90 | 10.67 | 10.79 | 10.79 | - | 213,868 |
| Sep 30, 2025 | 10.74 | 10.82 | 10.67 | 10.79 | 10.79 | 0.84% | 215,160 |
| Sep 29, 2025 | 10.65 | 10.75 | 10.62 | 10.70 | 10.70 | 0.38% | 180,559 |
| Sep 26, 2025 | 10.67 | 10.70 | 10.58 | 10.66 | 10.66 | -0.28% | 125,497 |
| Sep 25, 2025 | 10.81 | 10.84 | 10.60 | 10.69 | 10.69 | -1.20% | 193,981 |
| Sep 24, 2025 | 10.91 | 10.93 | 10.80 | 10.82 | 10.82 | -1.28% | 266,634 |
| Sep 23, 2025 | 10.99 | 11.00 | 10.90 | 10.96 | 10.96 | - | 173,471 |
| Sep 22, 2025 | 10.89 | 10.98 | 10.83 | 10.96 | 10.96 | 0.83% | 345,390 |
| Sep 19, 2025 | 10.83 | 10.90 | 10.81 | 10.87 | 10.87 | 0.83% | 217,014 |
| Sep 18, 2025 | 10.69 | 10.80 | 10.67 | 10.78 | 10.78 | 1.22% | 313,005 |
| Sep 17, 2025 | 10.65 | 10.69 | 10.62 | 10.65 | 10.65 | 0.47% | 235,272 |
| Sep 16, 2025 | 10.65 | 10.69 | 10.59 | 10.60 | 10.60 | -0.09% | 169,495 |
| Sep 15, 2025 | 10.65 | 10.67 | 10.60 | 10.61 | 10.61 | -0.56% | 218,181 |
| Sep 12, 2025 | 10.67 | 10.70 | 10.61 | 10.67 | 10.58 | 0.19% | 240,941 |
| Sep 11, 2025 | 10.62 | 10.67 | 10.60 | 10.65 | 10.56 | 0.28% | 366,666 |
| Sep 10, 2025 | 10.61 | 10.63 | 10.58 | 10.62 | 10.53 | 0.28% | 152,143 |
| Sep 9, 2025 | 10.53 | 10.60 | 10.50 | 10.59 | 10.50 | 0.67% | 243,100 |
| Sep 8, 2025 | 10.48 | 10.57 | 10.47 | 10.52 | 10.43 | 0.38% | 190,320 |
| Sep 5, 2025 | 10.40 | 10.50 | 10.40 | 10.48 | 10.39 | 0.58% | 186,245 |
| Sep 4, 2025 | 10.40 | 10.46 | 10.39 | 10.42 | 10.33 | - | 117,461 |
| Sep 3, 2025 | 10.43 | 10.45 | 10.37 | 10.42 | 10.33 | 0.58% | 142,621 |
| Sep 2, 2025 | 10.29 | 10.43 | 10.28 | 10.36 | 10.27 | -0.67% | 220,150 |
| Aug 29, 2025 | 10.41 | 10.44 | 10.35 | 10.43 | 10.34 | 0.48% | 221,968 |
| Aug 28, 2025 | 10.40 | 10.42 | 10.36 | 10.38 | 10.29 | - | 142,247 |
| Aug 27, 2025 | 10.35 | 10.40 | 10.35 | 10.38 | 10.29 | 0.10% | 146,208 |
| Aug 26, 2025 | 10.38 | 10.41 | 10.33 | 10.37 | 10.28 | 0.19% | 149,364 |
| Aug 25, 2025 | 10.32 | 10.41 | 10.29 | 10.35 | 10.26 | 0.19% | 146,292 |
| Aug 22, 2025 | 10.21 | 10.41 | 10.18 | 10.33 | 10.24 | 1.47% | 191,945 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.15 | 10.18 | 10.09 | -0.10% | 135,488 |
| Aug 20, 2025 | 10.23 | 10.24 | 10.10 | 10.19 | 10.10 | -0.49% | 176,856 |
| Aug 19, 2025 | 10.37 | 10.41 | 10.18 | 10.24 | 10.15 | -0.68% | 326,408 |
| Aug 18, 2025 | 10.26 | 10.33 | 10.24 | 10.31 | 10.22 | 0.59% | 130,617 |
| Aug 15, 2025 | 10.29 | 10.30 | 10.23 | 10.25 | 10.16 | -0.49% | 126,574 |
| Aug 14, 2025 | 10.29 | 10.30 | 10.23 | 10.30 | 10.21 | -0.77% | 137,887 |
| Aug 13, 2025 | 10.40 | 10.42 | 10.36 | 10.38 | 10.19 | 0.10% | 131,541 |
| Aug 12, 2025 | 10.32 | 10.40 | 10.29 | 10.37 | 10.18 | 0.48% | 167,967 |
| Aug 11, 2025 | 10.35 | 10.40 | 10.30 | 10.32 | 10.14 | 0.19% | 134,573 |
| Aug 8, 2025 | 10.39 | 10.41 | 10.27 | 10.30 | 10.12 | -0.48% | 103,840 |
| Aug 7, 2025 | 10.34 | 10.37 | 10.30 | 10.35 | 10.16 | 0.88% | 152,171 |
| Aug 6, 2025 | 10.28 | 10.31 | 10.25 | 10.26 | 10.08 | -0.39% | 147,493 |
| Aug 5, 2025 | 10.40 | 10.41 | 10.27 | 10.30 | 10.12 | -0.39% | 116,849 |
| Aug 4, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.16 | 1.08% | 166,106 |
| Aug 1, 2025 | 10.27 | 10.29 | 10.11 | 10.23 | 10.05 | -0.58% | 250,455 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.28 | 10.29 | 10.11 | -0.58% | 154,865 |
| Jul 30, 2025 | 10.39 | 10.40 | 10.30 | 10.35 | 10.16 | -0.10% | 140,180 |
| Jul 29, 2025 | 10.40 | 10.45 | 10.36 | 10.36 | 10.17 | -0.38% | 121,621 |