Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
11.13
-0.26 (-2.33%)
Mar 6, 2026, 3:40 PM EST - Market open
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.45 | 11.48 | 11.31 | 11.40 | 11.40 | -0.83% | 172,135 |
| Mar 4, 2026 | 11.42 | 11.54 | 11.42 | 11.49 | 11.49 | 0.61% | 144,288 |
| Mar 3, 2026 | 11.45 | 11.47 | 11.24 | 11.42 | 11.42 | -0.70% | 185,076 |
| Mar 2, 2026 | 11.36 | 11.53 | 11.36 | 11.50 | 11.50 | 0.52% | 148,964 |
| Feb 27, 2026 | 11.38 | 11.49 | 11.31 | 11.44 | 11.44 | -0.69% | 174,156 |
| Feb 26, 2026 | 11.51 | 11.59 | 11.42 | 11.52 | 11.52 | 0.17% | 141,888 |
| Feb 25, 2026 | 11.52 | 11.58 | 11.48 | 11.50 | 11.50 | 0.59% | 164,141 |
| Feb 24, 2026 | 11.49 | 11.55 | 11.41 | 11.43 | 11.43 | -0.41% | 182,386 |
| Feb 23, 2026 | 11.54 | 11.71 | 11.47 | 11.48 | 11.48 | -0.43% | 240,790 |
| Feb 20, 2026 | 11.59 | 11.59 | 11.45 | 11.53 | 11.53 | -0.26% | 131,446 |
| Feb 19, 2026 | 11.58 | 11.60 | 11.51 | 11.56 | 11.56 | -0.17% | 164,684 |
| Feb 18, 2026 | 11.67 | 11.75 | 11.51 | 11.58 | 11.58 | -0.60% | 183,588 |
| Feb 17, 2026 | 11.68 | 11.70 | 11.54 | 11.65 | 11.65 | -0.34% | 329,610 |
| Feb 13, 2026 | 11.34 | 11.70 | 11.31 | 11.69 | 11.69 | 1.65% | 343,326 |
| Feb 12, 2026 | 11.55 | 11.59 | 11.45 | 11.50 | 11.41 | -0.26% | 142,846 |
| Feb 11, 2026 | 11.55 | 11.60 | 11.45 | 11.53 | 11.43 | 0.26% | 173,711 |
| Feb 10, 2026 | 11.48 | 11.56 | 11.41 | 11.50 | 11.41 | 0.44% | 250,171 |
| Feb 9, 2026 | 11.30 | 11.49 | 11.24 | 11.45 | 11.36 | 1.42% | 214,656 |
| Feb 6, 2026 | 11.11 | 11.32 | 11.11 | 11.29 | 11.20 | 2.08% | 170,105 |
| Feb 5, 2026 | 11.11 | 11.18 | 11.00 | 11.06 | 10.97 | -0.72% | 147,550 |
| Feb 4, 2026 | 11.21 | 11.45 | 11.08 | 11.14 | 11.05 | -1.42% | 359,661 |
| Feb 3, 2026 | 11.36 | 11.39 | 11.17 | 11.30 | 11.21 | 0.18% | 139,231 |
| Feb 2, 2026 | 11.13 | 11.32 | 11.13 | 11.28 | 11.19 | 0.45% | 161,977 |
| Jan 30, 2026 | 11.32 | 11.42 | 11.21 | 11.23 | 11.14 | -1.40% | 96,180 |
| Jan 29, 2026 | 11.43 | 11.44 | 11.27 | 11.39 | 11.30 | -0.09% | 159,333 |
| Jan 28, 2026 | 11.34 | 11.42 | 11.30 | 11.40 | 11.31 | 1.15% | 164,577 |
| Jan 27, 2026 | 11.30 | 11.34 | 11.27 | 11.27 | 11.18 | 0.27% | 156,170 |
| Jan 26, 2026 | 11.31 | 11.31 | 11.13 | 11.24 | 11.15 | -0.44% | 155,922 |
| Jan 23, 2026 | 11.29 | 11.31 | 11.21 | 11.29 | 11.20 | 0.18% | 185,211 |
| Jan 22, 2026 | 11.17 | 11.30 | 11.17 | 11.27 | 11.18 | 0.90% | 177,247 |
| Jan 21, 2026 | 11.00 | 11.17 | 11.00 | 11.17 | 11.08 | 1.82% | 205,589 |
| Jan 20, 2026 | 11.03 | 11.15 | 10.96 | 10.97 | 10.88 | -0.99% | 385,192 |
| Jan 16, 2026 | 11.11 | 11.15 | 11.06 | 11.08 | 10.99 | 0.36% | 195,465 |
| Jan 15, 2026 | 11.15 | 11.15 | 11.04 | 11.04 | 10.95 | -0.54% | 171,366 |
| Jan 14, 2026 | 11.11 | 11.12 | 11.01 | 11.10 | 11.01 | -0.18% | 197,924 |
| Jan 13, 2026 | 11.10 | 11.15 | 11.05 | 11.12 | 11.03 | 0.18% | 210,427 |
| Jan 12, 2026 | 11.06 | 11.10 | 11.01 | 11.10 | 11.01 | 0.18% | 214,743 |
| Jan 9, 2026 | 11.00 | 11.09 | 10.98 | 11.08 | 10.99 | 1.09% | 372,374 |
| Jan 8, 2026 | 10.98 | 11.00 | 10.89 | 10.96 | 10.87 | -0.18% | 202,408 |
| Jan 7, 2026 | 10.96 | 11.00 | 10.90 | 10.98 | 10.89 | 0.46% | 148,551 |
| Jan 6, 2026 | 10.73 | 10.94 | 10.49 | 10.93 | 10.84 | 1.67% | 168,015 |
| Jan 5, 2026 | 10.65 | 10.77 | 10.61 | 10.75 | 10.66 | 1.42% | 181,254 |
| Jan 2, 2026 | 10.51 | 10.70 | 10.51 | 10.60 | 10.51 | 1.15% | 180,874 |
| Dec 31, 2025 | 10.53 | 10.63 | 10.46 | 10.48 | 10.39 | -1.23% | 225,158 |
| Dec 30, 2025 | 10.69 | 10.74 | 10.60 | 10.61 | 10.52 | -1.30% | 180,946 |
| Dec 29, 2025 | 10.79 | 10.87 | 10.69 | 10.75 | 10.57 | -0.65% | 164,704 |
| Dec 26, 2025 | 10.87 | 10.92 | 10.78 | 10.82 | 10.64 | -0.73% | 150,592 |
| Dec 24, 2025 | 10.86 | 10.93 | 10.85 | 10.90 | 10.71 | -0.09% | 104,817 |
| Dec 23, 2025 | 10.94 | 10.94 | 10.86 | 10.91 | 10.72 | -0.18% | 161,145 |
| Dec 22, 2025 | 10.90 | 11.00 | 10.86 | 10.93 | 10.74 | 0.64% | 301,608 |
| Dec 19, 2025 | 10.65 | 10.86 | 10.64 | 10.86 | 10.68 | 3.04% | 322,589 |
| Dec 18, 2025 | 10.48 | 10.59 | 10.45 | 10.54 | 10.36 | 0.86% | 139,510 |
| Dec 17, 2025 | 10.61 | 10.65 | 10.42 | 10.45 | 10.27 | -0.95% | 223,051 |
| Dec 16, 2025 | 10.49 | 10.55 | 10.45 | 10.55 | 10.37 | 0.38% | 240,492 |
| Dec 15, 2025 | 10.71 | 10.72 | 10.51 | 10.51 | 10.33 | -2.05% | 262,894 |
| Dec 12, 2025 | 10.76 | 10.82 | 10.66 | 10.73 | 10.55 | -1.29% | 148,714 |
| Dec 11, 2025 | 10.91 | 10.95 | 10.79 | 10.87 | 10.59 | -0.37% | 127,651 |
| Dec 10, 2025 | 10.85 | 10.93 | 10.80 | 10.91 | 10.63 | 0.55% | 179,670 |
| Dec 9, 2025 | 10.90 | 10.93 | 10.82 | 10.85 | 10.57 | -0.09% | 175,950 |
| Dec 8, 2025 | 10.87 | 10.95 | 10.80 | 10.86 | 10.58 | 0.18% | 183,314 |
| Dec 5, 2025 | 10.87 | 10.94 | 10.80 | 10.84 | 10.56 | -0.46% | 343,077 |
| Dec 4, 2025 | 10.82 | 10.94 | 10.82 | 10.89 | 10.61 | 0.37% | 238,926 |
| Dec 3, 2025 | 10.83 | 10.87 | 10.77 | 10.85 | 10.57 | 0.46% | 121,834 |
| Dec 2, 2025 | 10.87 | 10.99 | 10.80 | 10.80 | 10.52 | -0.64% | 143,098 |
| Dec 1, 2025 | 10.83 | 10.90 | 10.78 | 10.87 | 10.59 | -0.18% | 108,198 |
| Nov 28, 2025 | 10.87 | 10.92 | 10.85 | 10.89 | 10.61 | 0.46% | 86,599 |
| Nov 26, 2025 | 10.71 | 10.87 | 10.65 | 10.84 | 10.56 | 1.88% | 186,505 |
| Nov 25, 2025 | 10.55 | 10.70 | 10.50 | 10.64 | 10.37 | 0.38% | 180,402 |
| Nov 24, 2025 | 10.47 | 10.60 | 10.44 | 10.60 | 10.33 | 2.32% | 217,598 |
| Nov 21, 2025 | 10.29 | 10.50 | 10.28 | 10.36 | 10.09 | 0.19% | 337,968 |
| Nov 20, 2025 | 10.65 | 10.77 | 10.30 | 10.34 | 10.08 | -1.62% | 214,797 |
| Nov 19, 2025 | 10.52 | 10.68 | 10.45 | 10.51 | 10.24 | -0.47% | 126,084 |
| Nov 18, 2025 | 10.44 | 10.58 | 10.40 | 10.56 | 10.29 | 0.57% | 164,390 |
| Nov 17, 2025 | 10.61 | 10.69 | 10.45 | 10.50 | 10.23 | -1.32% | 217,288 |
| Nov 14, 2025 | 10.71 | 10.80 | 10.55 | 10.64 | 10.37 | -2.39% | 163,061 |
| Nov 13, 2025 | 11.18 | 11.18 | 10.87 | 10.90 | 10.53 | -2.42% | 162,040 |
| Nov 12, 2025 | 11.26 | 11.26 | 11.11 | 11.17 | 10.79 | -0.18% | 158,659 |
| Nov 11, 2025 | 11.18 | 11.22 | 11.13 | 11.19 | 10.81 | 0.36% | 119,771 |
| Nov 10, 2025 | 11.12 | 11.19 | 11.05 | 11.15 | 10.77 | 1.73% | 209,269 |
| Nov 7, 2025 | 11.24 | 11.24 | 10.86 | 10.96 | 10.59 | -2.66% | 734,972 |
| Nov 6, 2025 | 11.42 | 11.42 | 11.23 | 11.26 | 10.88 | -1.40% | 146,050 |
| Nov 5, 2025 | 11.29 | 11.43 | 11.24 | 11.42 | 11.03 | 1.15% | 365,333 |
| Nov 4, 2025 | 11.38 | 11.39 | 11.22 | 11.29 | 10.90 | -0.96% | 175,728 |
| Nov 3, 2025 | 11.40 | 11.43 | 11.29 | 11.40 | 11.01 | 0.09% | 111,200 |
| Oct 31, 2025 | 11.32 | 11.41 | 11.30 | 11.39 | 11.00 | 0.89% | 108,335 |
| Oct 30, 2025 | 11.41 | 11.41 | 11.25 | 11.29 | 10.90 | -1.05% | 151,291 |
| Oct 29, 2025 | 11.33 | 11.50 | 11.33 | 11.41 | 11.02 | 0.80% | 228,182 |
| Oct 28, 2025 | 11.26 | 11.33 | 11.23 | 11.32 | 10.93 | 0.35% | 184,794 |
| Oct 27, 2025 | 11.23 | 11.29 | 11.18 | 11.28 | 10.90 | 1.35% | 181,625 |
| Oct 24, 2025 | 11.13 | 11.18 | 11.11 | 11.13 | 10.75 | 0.63% | 147,986 |
| Oct 23, 2025 | 10.91 | 11.07 | 10.90 | 11.06 | 10.68 | 1.47% | 124,510 |
| Oct 22, 2025 | 11.08 | 11.11 | 10.86 | 10.90 | 10.53 | -1.36% | 199,333 |
| Oct 21, 2025 | 11.14 | 11.15 | 11.01 | 11.05 | 10.67 | -0.18% | 241,746 |
| Oct 20, 2025 | 10.96 | 11.07 | 10.95 | 11.07 | 10.69 | 1.37% | 222,720 |
| Oct 17, 2025 | 10.92 | 10.98 | 10.82 | 10.92 | 10.55 | -0.64% | 170,567 |
| Oct 16, 2025 | 11.24 | 11.24 | 10.98 | 10.99 | 10.62 | -1.79% | 214,729 |
| Oct 15, 2025 | 11.15 | 11.24 | 11.06 | 11.19 | 10.81 | 0.54% | 148,027 |
| Oct 14, 2025 | 11.18 | 11.24 | 11.08 | 11.13 | 10.66 | -0.71% | 268,796 |
| Oct 13, 2025 | 11.09 | 11.25 | 11.09 | 11.21 | 10.74 | 2.28% | 130,458 |
| Oct 10, 2025 | 11.22 | 11.29 | 10.93 | 10.96 | 10.50 | -1.70% | 267,967 |