Calamos Convertible Opportunities and Income Fund (CHI)
NASDAQ: CHI · Real-Time Price · USD
10.25
-0.05 (-0.49%)
Aug 15, 2025, 4:00 PM - Market closed
CHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.29 | 10.30 | 10.23 | 10.26 | - | -0.39% | 88,699 |
| Aug 14, 2025 | 10.29 | 10.30 | 10.23 | 10.30 | 10.30 | -0.77% | 137,887 |
| Aug 13, 2025 | 10.40 | 10.42 | 10.36 | 10.38 | 10.29 | 0.10% | 131,541 |
| Aug 12, 2025 | 10.32 | 10.40 | 10.29 | 10.37 | 10.28 | 0.48% | 167,967 |
| Aug 11, 2025 | 10.35 | 10.40 | 10.30 | 10.32 | 10.23 | 0.19% | 134,573 |
| Aug 8, 2025 | 10.39 | 10.41 | 10.27 | 10.30 | 10.21 | -0.48% | 103,840 |
| Aug 7, 2025 | 10.34 | 10.37 | 10.30 | 10.35 | 10.26 | 0.88% | 152,171 |
| Aug 6, 2025 | 10.28 | 10.31 | 10.25 | 10.26 | 10.17 | -0.39% | 147,493 |
| Aug 5, 2025 | 10.40 | 10.41 | 10.27 | 10.30 | 10.21 | -0.39% | 116,849 |
| Aug 4, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.25 | 1.08% | 166,106 |
| Aug 1, 2025 | 10.27 | 10.29 | 10.11 | 10.23 | 10.14 | -0.58% | 250,455 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.28 | 10.29 | 10.20 | -0.58% | 154,865 |
| Jul 30, 2025 | 10.39 | 10.40 | 10.30 | 10.35 | 10.26 | -0.10% | 140,180 |
| Jul 29, 2025 | 10.40 | 10.45 | 10.36 | 10.36 | 10.27 | -0.38% | 121,621 |
| Jul 28, 2025 | 10.42 | 10.46 | 10.40 | 10.40 | 10.31 | -0.38% | 103,088 |
| Jul 25, 2025 | 10.47 | 10.48 | 10.41 | 10.44 | 10.35 | -0.10% | 100,706 |
| Jul 24, 2025 | 10.47 | 10.48 | 10.30 | 10.45 | 10.35 | -0.29% | 117,144 |
| Jul 23, 2025 | 10.50 | 10.51 | 10.44 | 10.48 | 10.38 | -0.10% | 181,316 |
| Jul 22, 2025 | 10.50 | 10.51 | 10.40 | 10.49 | 10.39 | -0.19% | 175,285 |
| Jul 21, 2025 | 10.54 | 10.61 | 10.44 | 10.51 | 10.41 | 0.77% | 268,408 |
| Jul 18, 2025 | 10.49 | 10.50 | 10.38 | 10.43 | 10.34 | -0.29% | 176,617 |
| Jul 17, 2025 | 10.41 | 10.48 | 10.41 | 10.46 | 10.36 | 0.67% | 115,818 |
| Jul 16, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 10.30 | 0.87% | 167,332 |
| Jul 15, 2025 | 10.38 | 10.39 | 10.30 | 10.30 | 10.21 | -0.87% | 189,743 |
| Jul 14, 2025 | 10.43 | 10.45 | 10.35 | 10.39 | 10.30 | -0.86% | 170,460 |
| Jul 11, 2025 | 10.51 | 10.54 | 10.47 | 10.48 | 10.29 | -0.76% | 176,121 |
| Jul 10, 2025 | 10.59 | 10.60 | 10.52 | 10.56 | 10.37 | 0.19% | 169,039 |
| Jul 9, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.35 | 0.09% | 133,335 |
| Jul 8, 2025 | 10.54 | 10.58 | 10.50 | 10.53 | 10.34 | 0.19% | 146,520 |
| Jul 7, 2025 | 10.55 | 10.61 | 10.50 | 10.51 | 10.32 | -0.66% | 161,304 |
| Jul 3, 2025 | 10.56 | 10.62 | 10.55 | 10.58 | 10.39 | 0.28% | 90,851 |
| Jul 2, 2025 | 10.54 | 10.60 | 10.54 | 10.55 | 10.36 | 0.29% | 168,144 |
| Jul 1, 2025 | 10.53 | 10.54 | 10.48 | 10.52 | 10.33 | - | 90,523 |
| Jun 30, 2025 | 10.45 | 10.52 | 10.44 | 10.52 | 10.33 | 0.67% | 145,596 |
| Jun 27, 2025 | 10.41 | 10.46 | 10.36 | 10.45 | 10.26 | 0.38% | 127,440 |
| Jun 26, 2025 | 10.34 | 10.48 | 10.32 | 10.41 | 10.22 | 1.17% | 291,492 |
| Jun 25, 2025 | 10.25 | 10.32 | 10.21 | 10.29 | 10.10 | 0.59% | 247,131 |
| Jun 24, 2025 | 10.15 | 10.25 | 10.15 | 10.23 | 10.05 | 1.19% | 176,678 |
| Jun 23, 2025 | 10.07 | 10.12 | 10.04 | 10.11 | 9.93 | 0.40% | 130,994 |
| Jun 20, 2025 | 10.10 | 10.15 | 10.04 | 10.07 | 9.89 | 0.20% | 304,012 |
| Jun 18, 2025 | 10.02 | 10.09 | 10.00 | 10.05 | 9.87 | 0.10% | 208,028 |
| Jun 17, 2025 | 10.15 | 10.15 | 10.01 | 10.04 | 9.86 | -0.79% | 155,365 |
| Jun 16, 2025 | 10.19 | 10.19 | 10.08 | 10.12 | 9.94 | - | 126,285 |
| Jun 13, 2025 | 10.18 | 10.19 | 10.06 | 10.12 | 9.94 | -0.78% | 219,755 |
| Jun 12, 2025 | 10.28 | 10.28 | 10.19 | 10.20 | 10.02 | -1.54% | 157,951 |
| Jun 11, 2025 | 10.36 | 10.39 | 10.27 | 10.36 | 10.08 | 0.29% | 264,920 |
| Jun 10, 2025 | 10.28 | 10.37 | 10.24 | 10.33 | 10.05 | 0.49% | 209,487 |
| Jun 9, 2025 | 10.24 | 10.28 | 10.19 | 10.28 | 10.00 | 0.49% | 173,081 |
| Jun 6, 2025 | 10.24 | 10.27 | 10.19 | 10.23 | 9.95 | 0.69% | 151,274 |
| Jun 5, 2025 | 10.20 | 10.22 | 10.14 | 10.16 | 9.88 | -0.20% | 206,481 |