Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
10.62
+0.03 (0.28%)
At close: Sep 10, 2025, 4:00 PM
10.63
+0.01 (0.09%)
After-hours: Sep 10, 2025, 4:15 PM EDT
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.61 | 10.63 | 10.58 | 10.59 | - | 0.03% | 91,839 |
| Sep 9, 2025 | 10.53 | 10.60 | 10.50 | 10.59 | 10.59 | 0.67% | 243,100 |
| Sep 8, 2025 | 10.48 | 10.57 | 10.47 | 10.52 | 10.52 | 0.38% | 190,320 |
| Sep 5, 2025 | 10.40 | 10.50 | 10.40 | 10.48 | 10.48 | 0.58% | 186,245 |
| Sep 4, 2025 | 10.40 | 10.46 | 10.39 | 10.42 | 10.42 | - | 117,461 |
| Sep 3, 2025 | 10.43 | 10.45 | 10.37 | 10.42 | 10.42 | 0.58% | 142,621 |
| Sep 2, 2025 | 10.29 | 10.43 | 10.28 | 10.36 | 10.36 | -0.67% | 220,150 |
| Aug 29, 2025 | 10.41 | 10.44 | 10.35 | 10.43 | 10.43 | 0.48% | 221,968 |
| Aug 28, 2025 | 10.40 | 10.42 | 10.36 | 10.38 | 10.38 | - | 142,247 |
| Aug 27, 2025 | 10.35 | 10.40 | 10.35 | 10.38 | 10.38 | 0.10% | 146,208 |
| Aug 26, 2025 | 10.38 | 10.41 | 10.33 | 10.37 | 10.37 | 0.19% | 149,364 |
| Aug 25, 2025 | 10.32 | 10.41 | 10.29 | 10.35 | 10.35 | 0.19% | 146,292 |
| Aug 22, 2025 | 10.21 | 10.41 | 10.18 | 10.33 | 10.33 | 1.47% | 191,945 |
| Aug 21, 2025 | 10.20 | 10.22 | 10.15 | 10.18 | 10.18 | -0.10% | 135,488 |
| Aug 20, 2025 | 10.23 | 10.24 | 10.10 | 10.19 | 10.19 | -0.49% | 176,856 |
| Aug 19, 2025 | 10.37 | 10.41 | 10.18 | 10.24 | 10.24 | -0.68% | 326,408 |
| Aug 18, 2025 | 10.26 | 10.33 | 10.24 | 10.31 | 10.31 | 0.59% | 130,617 |
| Aug 15, 2025 | 10.29 | 10.30 | 10.23 | 10.25 | 10.25 | -0.49% | 126,574 |
| Aug 14, 2025 | 10.29 | 10.30 | 10.23 | 10.30 | 10.30 | -0.77% | 137,887 |
| Aug 13, 2025 | 10.40 | 10.42 | 10.36 | 10.38 | 10.29 | 0.10% | 131,541 |
| Aug 12, 2025 | 10.32 | 10.40 | 10.29 | 10.37 | 10.28 | 0.48% | 167,967 |
| Aug 11, 2025 | 10.35 | 10.40 | 10.30 | 10.32 | 10.23 | 0.19% | 134,573 |
| Aug 8, 2025 | 10.39 | 10.41 | 10.27 | 10.30 | 10.21 | -0.48% | 103,840 |
| Aug 7, 2025 | 10.34 | 10.37 | 10.30 | 10.35 | 10.26 | 0.88% | 152,171 |
| Aug 6, 2025 | 10.28 | 10.31 | 10.25 | 10.26 | 10.17 | -0.39% | 147,493 |
| Aug 5, 2025 | 10.40 | 10.41 | 10.27 | 10.30 | 10.21 | -0.39% | 116,849 |
| Aug 4, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.25 | 1.08% | 166,106 |
| Aug 1, 2025 | 10.27 | 10.29 | 10.11 | 10.23 | 10.14 | -0.58% | 250,455 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.28 | 10.29 | 10.20 | -0.58% | 154,865 |
| Jul 30, 2025 | 10.39 | 10.40 | 10.30 | 10.35 | 10.26 | -0.10% | 140,180 |
| Jul 29, 2025 | 10.40 | 10.45 | 10.36 | 10.36 | 10.27 | -0.38% | 121,621 |
| Jul 28, 2025 | 10.42 | 10.46 | 10.40 | 10.40 | 10.31 | -0.38% | 103,088 |
| Jul 25, 2025 | 10.47 | 10.48 | 10.41 | 10.44 | 10.35 | -0.10% | 100,706 |
| Jul 24, 2025 | 10.47 | 10.48 | 10.30 | 10.45 | 10.35 | -0.29% | 117,144 |
| Jul 23, 2025 | 10.50 | 10.51 | 10.44 | 10.48 | 10.38 | -0.10% | 181,316 |
| Jul 22, 2025 | 10.50 | 10.51 | 10.40 | 10.49 | 10.39 | -0.19% | 175,285 |
| Jul 21, 2025 | 10.54 | 10.61 | 10.44 | 10.51 | 10.41 | 0.77% | 268,408 |
| Jul 18, 2025 | 10.49 | 10.50 | 10.38 | 10.43 | 10.34 | -0.29% | 176,617 |
| Jul 17, 2025 | 10.41 | 10.48 | 10.41 | 10.46 | 10.36 | 0.67% | 115,818 |
| Jul 16, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 10.30 | 0.87% | 167,332 |
| Jul 15, 2025 | 10.38 | 10.39 | 10.30 | 10.30 | 10.21 | -0.87% | 189,743 |
| Jul 14, 2025 | 10.43 | 10.45 | 10.35 | 10.39 | 10.30 | -0.86% | 170,460 |
| Jul 11, 2025 | 10.51 | 10.54 | 10.47 | 10.48 | 10.29 | -0.76% | 176,121 |
| Jul 10, 2025 | 10.59 | 10.60 | 10.52 | 10.56 | 10.37 | 0.19% | 169,039 |
| Jul 9, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.35 | 0.09% | 133,335 |
| Jul 8, 2025 | 10.54 | 10.58 | 10.50 | 10.53 | 10.34 | 0.19% | 146,520 |
| Jul 7, 2025 | 10.55 | 10.61 | 10.50 | 10.51 | 10.32 | -0.66% | 161,304 |
| Jul 3, 2025 | 10.56 | 10.62 | 10.55 | 10.58 | 10.39 | 0.28% | 90,851 |
| Jul 2, 2025 | 10.54 | 10.60 | 10.54 | 10.55 | 10.36 | 0.29% | 168,144 |
| Jul 1, 2025 | 10.53 | 10.54 | 10.48 | 10.52 | 10.33 | - | 90,523 |