Calamos Convertible Opportunities and Income Fund (CHI)

CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.80	12.81	12.41	12.46	12.46	-2.88%	224,460
Jun 4, 2026	12.65	12.88	12.63	12.83	12.83	0.79%	126,494
Jun 3, 2026	12.85	12.90	12.70	12.73	12.73	-0.93%	143,445
Jun 2, 2026	12.79	12.89	12.79	12.85	12.85	0.47%	130,948
Jun 1, 2026	12.77	12.80	12.63	12.79	12.79	0.16%	193,906
May 29, 2026	12.67	12.81	12.67	12.77	12.77	0.63%	150,112
May 28, 2026	12.64	12.75	12.56	12.69	12.69	0.40%	157,985
May 27, 2026	12.60	12.66	12.51	12.64	12.64	0.80%	133,117
May 26, 2026	12.54	12.59	12.48	12.54	12.54	0.72%	90,033
May 22, 2026	12.41	12.48	12.35	12.45	12.45	1.47%	114,237
May 21, 2026	12.05	12.38	11.97	12.27	12.27	2.25%	299,208
May 20, 2026	11.75	12.00	11.75	12.00	12.00	2.65%	134,934
May 19, 2026	11.67	11.80	11.55	11.69	11.69	-0.51%	175,878
May 18, 2026	12.07	12.18	11.66	11.75	11.75	-2.65%	203,111
May 15, 2026	12.39	12.39	12.03	12.07	12.07	-3.05%	119,737
May 14, 2026	12.54	12.57	12.42	12.45	12.45	-0.20%	214,765
May 13, 2026	12.51	12.61	12.34	12.57	12.48	0.72%	138,394
May 12, 2026	12.64	12.69	12.33	12.48	12.39	-1.03%	222,447
May 11, 2026	12.49	12.70	12.47	12.61	12.51	1.12%	198,611
May 8, 2026	12.40	12.49	12.37	12.47	12.38	0.97%	114,882
May 7, 2026	12.46	12.48	12.25	12.35	12.26	-1.28%	163,294
May 6, 2026	12.38	12.53	12.23	12.51	12.42	1.71%	253,474
May 5, 2026	12.30	12.32	12.24	12.30	12.21	0.74%	223,502
May 4, 2026	12.26	12.30	12.15	12.21	12.12	-0.16%	189,766
May 1, 2026	12.20	12.25	12.13	12.23	12.14	0.41%	104,639
Apr 30, 2026	12.06	12.18	12.02	12.18	12.09	1.50%	132,936
Apr 29, 2026	12.05	12.11	11.92	12.00	11.91	-0.08%	166,703
Apr 28, 2026	12.05	12.07	11.93	12.01	11.92	-0.66%	120,883
Apr 27, 2026	12.08	12.15	11.98	12.09	12.00	0.50%	184,296
Apr 24, 2026	12.03	12.10	11.95	12.03	11.94	0.17%	94,102
Apr 23, 2026	12.10	12.13	11.90	12.01	11.92	-0.74%	191,787
Apr 22, 2026	12.05	12.15	11.94	12.10	12.01	1.00%	125,899
Apr 21, 2026	11.99	12.15	11.94	11.98	11.89	0.34%	328,441
Apr 20, 2026	11.79	11.95	11.76	11.94	11.85	1.19%	235,078
Apr 17, 2026	11.83	11.89	11.78	11.80	11.71	0.17%	154,717
Apr 16, 2026	11.75	11.80	11.67	11.78	11.69	0.34%	145,999
Apr 15, 2026	11.76	11.83	11.62	11.74	11.65	0.34%	236,383
Apr 14, 2026	11.67	11.83	11.67	11.70	11.61	0.73%	162,979
Apr 13, 2026	11.68	11.73	11.57	11.71	11.53	0.17%	206,359
Apr 10, 2026	11.81	11.81	11.66	11.69	11.51	-0.51%	244,753
Apr 9, 2026	11.72	11.81	11.61	11.75	11.57	1.29%	320,026
Apr 8, 2026	11.75	12.13	11.53	11.60	11.42	2.47%	381,033
Apr 7, 2026	11.21	11.35	11.09	11.32	11.14	0.98%	337,442
Apr 6, 2026	11.18	11.25	11.06	11.21	11.04	0.27%	194,982
Apr 2, 2026	10.93	11.20	10.86	11.18	11.01	0.81%	135,733
Apr 1, 2026	10.74	11.12	10.64	11.09	10.92	3.26%	218,008
Mar 31, 2026	10.37	10.79	10.37	10.74	10.57	3.77%	221,010
Mar 30, 2026	10.56	10.62	10.26	10.35	10.19	-1.90%	231,025
Mar 27, 2026	10.90	10.90	10.50	10.55	10.39	-3.65%	279,621
Mar 26, 2026	11.07	11.16	10.86	10.95	10.78	-1.79%	154,150

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.