Calamos Convertible Opportunities and Income Fund (CHI)

NASDAQ: CHI · Real-Time Price · USD

12.97

-0.14 (-1.07%)

At close: Jun 26, 2026, 4:00 PM EDT

12.98

+0.01 (0.08%)

After-hours: Jun 26, 2026, 4:10 PM EDT

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
Apr 15, 2026	11.76	11.83	11.62	11.74	11.56	0.34%	236,383
Apr 14, 2026	11.67	11.83	11.67	11.70	11.52	0.73%	162,979
Apr 13, 2026	11.68	11.73	11.57	11.71	11.44	0.17%	206,359
Apr 10, 2026	11.81	11.81	11.66	11.69	11.42	-0.51%	244,753
Apr 9, 2026	11.72	11.81	11.61	11.75	11.48	1.29%	320,026
Apr 8, 2026	11.75	12.13	11.53	11.60	11.33	2.47%	381,033
Apr 7, 2026	11.21	11.35	11.09	11.32	11.06	0.98%	337,442
Apr 6, 2026	11.18	11.25	11.06	11.21	10.95	0.27%	194,982
Apr 2, 2026	10.93	11.20	10.86	11.18	10.92	0.81%	135,733
Apr 1, 2026	10.74	11.12	10.64	11.09	10.83	3.26%	218,008
Mar 31, 2026	10.37	10.79	10.37	10.74	10.49	3.77%	221,010
Mar 30, 2026	10.56	10.62	10.26	10.35	10.11	-1.90%	231,025
Mar 27, 2026	10.90	10.90	10.50	10.55	10.31	-3.65%	279,621
Mar 26, 2026	11.07	11.16	10.86	10.95	10.70	-1.79%	154,150
Mar 25, 2026	11.10	11.30	11.10	11.15	10.89	0.45%	201,761
Mar 24, 2026	11.05	11.24	11.00	11.10	10.84	0.45%	106,823
Mar 23, 2026	11.16	11.31	11.05	11.05	10.80	0.09%	206,290
Mar 20, 2026	11.33	11.45	11.00	11.04	10.79	-2.13%	274,019
Mar 19, 2026	11.27	11.44	11.14	11.28	11.02	-0.44%	137,233
Mar 18, 2026	11.32	11.42	11.30	11.33	11.07	-0.09%	192,457
Mar 17, 2026	11.36	11.44	11.24	11.34	11.08	0.35%	163,481
Mar 16, 2026	11.25	11.31	11.19	11.30	11.04	1.71%	158,274
Mar 13, 2026	11.20	11.30	11.04	11.11	10.85	-0.04%	168,314
Mar 12, 2026	11.26	11.46	11.15	11.21	10.86	-1.32%	100,159
Mar 11, 2026	11.49	11.49	11.28	11.36	11.00	0.62%	326,284
Mar 10, 2026	11.04	11.41	11.03	11.29	10.94	2.73%	296,577
Mar 9, 2026	11.06	11.10	10.83	10.99	10.65	-1.52%	231,017
Mar 6, 2026	11.26	11.30	11.13	11.16	10.81	-2.06%	171,726
Mar 5, 2026	11.45	11.48	11.31	11.40	11.04	-0.83%	172,135
Mar 4, 2026	11.42	11.54	11.42	11.49	11.13	0.61%	144,288
Mar 3, 2026	11.45	11.47	11.24	11.42	11.06	-0.70%	185,076
Mar 2, 2026	11.36	11.53	11.36	11.50	11.14	0.52%	148,964
Feb 27, 2026	11.38	11.49	11.31	11.44	11.08	-0.69%	174,377
Feb 26, 2026	11.51	11.59	11.42	11.52	11.16	0.17%	141,888
Feb 25, 2026	11.52	11.58	11.48	11.50	11.14	0.59%	164,854
Feb 24, 2026	11.49	11.55	11.41	11.43	11.08	-0.41%	182,386
Feb 23, 2026	11.54	11.71	11.47	11.48	11.12	-0.43%	240,790
Feb 20, 2026	11.59	11.59	11.45	11.53	11.17	-0.26%	131,446
Feb 19, 2026	11.58	11.60	11.51	11.56	11.20	-0.17%	164,684
Feb 18, 2026	11.67	11.75	11.51	11.58	11.22	-0.60%	183,588
Feb 17, 2026	11.68	11.70	11.54	11.65	11.29	-0.34%	329,610
Feb 13, 2026	11.34	11.70	11.31	11.69	11.32	2.50%	343,326
Feb 12, 2026	11.55	11.59	11.45	11.50	11.05	-0.26%	142,846
Feb 11, 2026	11.55	11.60	11.45	11.53	11.08	0.26%	173,711
Feb 10, 2026	11.48	11.56	11.41	11.50	11.05	0.44%	250,171
Feb 9, 2026	11.30	11.49	11.24	11.45	11.00	1.42%	214,656
Feb 6, 2026	11.11	11.32	11.11	11.29	10.85	2.08%	170,105
Feb 5, 2026	11.11	11.18	11.00	11.06	10.63	-0.72%	147,550
Feb 4, 2026	11.21	11.45	11.08	11.14	10.70	-1.42%	359,661
Feb 3, 2026	11.36	11.39	11.17	11.30	10.86	0.18%	139,231