Calamos Convertible Opportunities and Income Fund (CHI)

CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.99	13.07	12.89	12.98	12.98	-0.99%	161,954
Jun 25, 2026	13.13	13.31	12.92	13.11	13.11	1.08%	172,661
Jun 24, 2026	13.00	13.09	12.75	12.97	12.97	-0.23%	179,509
Jun 23, 2026	12.98	13.10	12.60	13.00	13.00	-1.37%	144,345
Jun 22, 2026	13.27	13.50	13.15	13.18	13.18	-0.38%	313,453
Jun 18, 2026	13.12	13.24	13.08	13.23	13.23	2.08%	146,636
Jun 17, 2026	13.01	13.12	12.88	12.96	12.96	-0.38%	145,733
Jun 16, 2026	12.89	13.09	12.89	13.01	13.01	1.32%	209,628
Jun 15, 2026	12.78	12.91	12.73	12.84	12.84	1.99%	177,426
Jun 12, 2026	12.62	12.74	12.56	12.59	12.59	0.20%	86,753
Jun 11, 2026	12.56	12.69	12.39	12.66	12.57	1.77%	138,642
Jun 10, 2026	12.49	12.65	12.43	12.44	12.35	-0.80%	90,217
Jun 9, 2026	12.61	12.75	12.36	12.54	12.45	-0.24%	171,076
Jun 8, 2026	12.51	12.74	12.51	12.57	12.48	0.88%	116,649
Jun 5, 2026	12.80	12.81	12.41	12.46	12.37	-2.88%	224,462
Jun 4, 2026	12.65	12.88	12.63	12.83	12.73	0.79%	126,494
Jun 3, 2026	12.85	12.90	12.70	12.73	12.63	-0.93%	143,445
Jun 2, 2026	12.79	12.89	12.79	12.85	12.75	0.47%	130,949
Jun 1, 2026	12.77	12.80	12.63	12.79	12.69	0.16%	193,906
May 29, 2026	12.67	12.81	12.67	12.77	12.67	0.63%	150,287
May 28, 2026	12.64	12.75	12.56	12.69	12.59	0.40%	157,985
May 27, 2026	12.60	12.66	12.51	12.64	12.55	0.80%	133,117
May 26, 2026	12.54	12.59	12.48	12.54	12.45	0.72%	90,114
May 22, 2026	12.41	12.48	12.35	12.45	12.36	1.47%	114,237
May 21, 2026	12.05	12.38	11.97	12.27	12.18	2.25%	299,208
May 20, 2026	11.75	12.00	11.75	12.00	11.91	2.65%	134,934
May 19, 2026	11.67	11.80	11.55	11.69	11.60	-0.51%	175,878
May 18, 2026	12.07	12.18	11.66	11.75	11.66	-2.65%	203,111
May 15, 2026	12.39	12.39	12.03	12.07	11.98	-3.05%	119,737
May 14, 2026	12.54	12.57	12.42	12.45	12.36	-0.20%	214,765
May 13, 2026	12.51	12.61	12.34	12.57	12.38	0.72%	138,394
May 12, 2026	12.64	12.69	12.33	12.48	12.29	-1.03%	222,447
May 11, 2026	12.49	12.70	12.47	12.61	12.42	1.12%	198,611
May 8, 2026	12.40	12.49	12.37	12.47	12.28	0.97%	114,882
May 7, 2026	12.46	12.48	12.25	12.35	12.16	-1.28%	163,294
May 6, 2026	12.38	12.53	12.23	12.51	12.32	1.71%	253,474
May 5, 2026	12.30	12.32	12.24	12.30	12.12	0.74%	223,502
May 4, 2026	12.26	12.30	12.15	12.21	12.03	-0.16%	189,766
May 1, 2026	12.20	12.25	12.13	12.23	12.05	0.41%	104,639
Apr 30, 2026	12.06	12.18	12.02	12.18	12.00	1.50%	132,936
Apr 29, 2026	12.05	12.11	11.92	12.00	11.82	-0.08%	166,703
Apr 28, 2026	12.05	12.07	11.93	12.01	11.83	-0.66%	120,883
Apr 27, 2026	12.08	12.15	11.98	12.09	11.91	0.50%	184,296
Apr 24, 2026	12.03	12.10	11.95	12.03	11.85	0.17%	94,102
Apr 23, 2026	12.10	12.13	11.90	12.01	11.83	-0.74%	191,787
Apr 22, 2026	12.05	12.15	11.94	12.10	11.92	1.00%	125,899
Apr 21, 2026	11.99	12.15	11.94	11.98	11.80	0.34%	328,441
Apr 20, 2026	11.79	11.95	11.76	11.94	11.76	1.19%	235,078
Apr 17, 2026	11.83	11.89	11.78	11.80	11.62	0.17%	154,717
Apr 16, 2026	11.75	11.80	11.67	11.78	11.60	0.34%	145,999

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.