Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
12.89
-0.01 (-0.08%)
At close: Aug 26, 2026, 4:00 PM EDT
12.89
0.00 (0.00%)
Pre-market: Aug 27, 2026, 8:46 AM EDT
CHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.87 | 12.96 | 12.86 | 12.89 | 12.89 | -0.08% | 87,189 |
| Aug 25, 2026 | 13.07 | 13.07 | 12.82 | 12.90 | 12.90 | 0.70% | 131,167 |
| Aug 24, 2026 | 12.90 | 13.01 | 12.75 | 12.81 | 12.81 | -1.08% | 127,672 |
| Aug 21, 2026 | 13.04 | 13.08 | 12.93 | 12.95 | 12.95 | 0.47% | 227,628 |
| Aug 20, 2026 | 12.94 | 12.99 | 12.80 | 12.89 | 12.89 | -1.00% | 119,502 |
| Aug 19, 2026 | 13.15 | 13.22 | 12.98 | 13.02 | 13.02 | -0.61% | 154,265 |
| Aug 18, 2026 | 13.20 | 13.23 | 13.07 | 13.10 | 13.10 | -1.21% | 132,573 |
| Aug 17, 2026 | 13.32 | 13.32 | 13.16 | 13.26 | 13.26 | -0.30% | 99,953 |
| Aug 14, 2026 | 13.26 | 13.39 | 13.22 | 13.30 | 13.30 | 0.34% | 150,176 |
| Aug 13, 2026 | 13.42 | 13.49 | 13.34 | 13.35 | 13.26 | -0.30% | 138,048 |
| Aug 12, 2026 | 13.22 | 13.42 | 13.20 | 13.39 | 13.29 | 1.90% | 140,331 |
| Aug 11, 2026 | 13.20 | 13.23 | 13.13 | 13.14 | 13.05 | 0.08% | 111,044 |
| Aug 10, 2026 | 12.95 | 13.19 | 12.95 | 13.13 | 13.04 | 0.69% | 162,608 |
| Aug 7, 2026 | 12.94 | 13.09 | 12.89 | 13.04 | 12.95 | 1.32% | 119,325 |
| Aug 6, 2026 | 12.85 | 13.01 | 12.83 | 12.87 | 12.78 | -0.16% | 124,010 |
| Aug 5, 2026 | 12.95 | 13.01 | 12.85 | 12.89 | 12.80 | -0.39% | 183,174 |
| Aug 4, 2026 | 12.85 | 13.05 | 12.84 | 12.94 | 12.85 | 1.65% | 165,314 |
| Aug 3, 2026 | 12.52 | 12.80 | 12.49 | 12.73 | 12.64 | 1.60% | 147,196 |
| Jul 31, 2026 | 12.47 | 12.63 | 12.40 | 12.53 | 12.44 | 1.21% | 232,755 |
| Jul 30, 2026 | 12.06 | 12.38 | 12.06 | 12.38 | 12.29 | 3.25% | 144,738 |
| Jul 29, 2026 | 12.29 | 12.32 | 11.97 | 11.99 | 11.90 | -2.60% | 233,008 |
| Jul 28, 2026 | 12.54 | 12.55 | 12.27 | 12.31 | 12.22 | -2.07% | 144,962 |
| Jul 27, 2026 | 12.75 | 12.79 | 12.50 | 12.57 | 12.48 | -0.55% | 123,441 |
| Jul 24, 2026 | 12.92 | 12.97 | 12.61 | 12.64 | 12.55 | -2.17% | 170,899 |
| Jul 23, 2026 | 13.01 | 13.13 | 12.87 | 12.92 | 12.83 | -1.67% | 177,638 |
| Jul 22, 2026 | 13.10 | 13.25 | 13.10 | 13.14 | 13.05 | - | 142,788 |
| Jul 21, 2026 | 12.97 | 13.17 | 12.93 | 13.14 | 13.05 | 2.10% | 254,447 |
| Jul 20, 2026 | 12.84 | 12.94 | 12.83 | 12.87 | 12.78 | 0.63% | 183,440 |
| Jul 17, 2026 | 12.70 | 12.84 | 12.53 | 12.79 | 12.70 | -0.70% | 232,231 |
| Jul 16, 2026 | 13.05 | 13.19 | 12.83 | 12.88 | 12.79 | -1.90% | 151,819 |
| Jul 15, 2026 | 13.22 | 13.31 | 13.06 | 13.13 | 13.04 | -0.23% | 161,299 |
| Jul 14, 2026 | 13.23 | 13.33 | 13.15 | 13.16 | 13.07 | -0.04% | 113,188 |
| Jul 13, 2026 | 13.35 | 13.46 | 13.23 | 13.26 | 13.07 | -1.27% | 179,648 |
| Jul 10, 2026 | 13.34 | 13.49 | 13.30 | 13.43 | 13.24 | 0.60% | 161,287 |
| Jul 9, 2026 | 13.14 | 13.37 | 13.14 | 13.35 | 13.16 | 1.83% | 188,171 |
| Jul 8, 2026 | 12.99 | 13.11 | 12.95 | 13.11 | 12.92 | 0.54% | 157,802 |
| Jul 7, 2026 | 13.05 | 13.12 | 12.97 | 13.04 | 12.85 | -0.46% | 106,841 |
| Jul 6, 2026 | 13.15 | 13.23 | 13.09 | 13.10 | 12.91 | 0.23% | 176,706 |
| Jul 2, 2026 | 13.24 | 13.30 | 13.01 | 13.07 | 12.88 | -1.13% | 215,256 |
| Jul 1, 2026 | 13.38 | 13.38 | 13.08 | 13.22 | 13.03 | -1.64% | 279,542 |
| Jun 30, 2026 | 13.20 | 13.46 | 13.19 | 13.44 | 13.25 | 2.28% | 249,483 |
| Jun 29, 2026 | 13.00 | 13.20 | 12.89 | 13.14 | 12.95 | 1.23% | 452,998 |
| Jun 26, 2026 | 12.99 | 13.07 | 12.89 | 12.98 | 12.80 | -0.99% | 161,954 |
| Jun 25, 2026 | 13.13 | 13.31 | 12.92 | 13.11 | 12.92 | 1.08% | 173,261 |
| Jun 24, 2026 | 13.00 | 13.09 | 12.75 | 12.97 | 12.79 | -0.23% | 179,509 |
| Jun 23, 2026 | 12.98 | 13.10 | 12.60 | 13.00 | 12.82 | -1.37% | 144,345 |
| Jun 22, 2026 | 13.27 | 13.50 | 13.15 | 13.18 | 12.99 | -0.38% | 313,453 |
| Jun 18, 2026 | 13.12 | 13.24 | 13.08 | 13.23 | 13.04 | 2.08% | 146,636 |
| Jun 17, 2026 | 13.01 | 13.12 | 12.88 | 12.96 | 12.78 | -0.38% | 145,733 |
| Jun 16, 2026 | 12.89 | 13.09 | 12.89 | 13.01 | 12.82 | 1.32% | 209,628 |