Calamos Convertible Opportunities and Income Fund - CHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.21	10.33	10.33	10.41	10.18	191,945
August 21, 2025	10.2	10.18	10.18	10.22	10.15	135,500
August 20, 2025	10.23	10.19	10.19	10.24	10.1	176,900
August 19, 2025	10.37	10.24	10.24	10.41	10.18	326,408
August 18, 2025	10.26	10.31	10.31	10.33	10.24	130,617
August 15, 2025	10.29	10.25	10.25	10.3	10.23	126,600
August 14, 2025	10.29	10.3	10.3	10.3	10.23	137,900
August 13, 2025	10.4	10.38	10.38	10.42	10.36	131,541
August 12, 2025	10.32	10.37	10.37	10.4	10.29	168,000
August 11, 2025	10.35	10.32	10.32	10.4	10.3	134,600
August 08, 2025	10.39	10.3	10.3	10.41	10.27	103,840
August 07, 2025	10.34	10.35	10.35	10.37	10.3	152,200
August 06, 2025	10.28	10.26	10.26	10.31	10.25	147,500
August 05, 2025	10.4	10.3	10.3	10.41	10.27	116,849
August 04, 2025	10.23	10.34	10.34	10.34	10.23	166,106
August 01, 2025	10.27	10.23	10.23	10.29	10.11	250,500
July 31, 2025	10.35	10.29	10.29	10.4	10.28	154,865
July 30, 2025	10.39	10.35	10.35	10.4	10.3	140,200
July 29, 2025	10.4	10.36	10.36	10.45	10.36	121,621
July 28, 2025	10.42	10.4	10.4	10.46	10.4	103,100
July 25, 2025	10.47	10.44	10.44	10.48	10.41	100,706
July 24, 2025	10.47	10.45	10.45	10.48	10.3	117,144
July 23, 2025	10.5	10.48	10.48	10.51	10.44	181,316
July 22, 2025	10.5	10.49	10.49	10.51	10.4	175,300
July 21, 2025	10.54	10.51	10.51	10.61	10.44	268,408
July 18, 2025	10.49	10.43	10.43	10.5	10.38	176,617
July 17, 2025	10.41	10.46	10.46	10.48	10.41	115,818
July 16, 2025	10.3	10.39	10.39	10.42	10.3	167,332
July 15, 2025	10.38	10.3	10.3	10.39	10.3	189,743
July 14, 2025	10.43	10.39	10.39	10.45	10.35	170,500
July 11, 2025	10.51	10.48	10.38	10.54	10.47	176,121
July 10, 2025	10.59	10.56	10.46	10.6	10.52	169,039
July 09, 2025	10.58	10.54	10.44	10.58	10.5	133,335
July 08, 2025	10.54	10.53	10.43	10.58	10.5	146,520
July 07, 2025	10.55	10.51	10.41	10.61	10.5	161,304
July 03, 2025	10.56	10.58	10.48	10.62	10.55	90,900
July 02, 2025	10.54	10.55	10.45	10.6	10.54	168,144
July 01, 2025	10.53	10.52	10.52	10.54	10.48	90,523
June 30, 2025	10.45	10.52	10.52	10.52	10.44	145,600
June 27, 2025	10.41	10.45	10.45	10.46	10.36	127,440
June 26, 2025	10.34	10.41	10.41	10.48	10.32	291,500
June 25, 2025	10.25	10.29	10.29	10.32	10.21	247,131
June 24, 2025	10.15	10.23	10.23	10.25	10.15	176,700
June 23, 2025	10.07	10.11	10.11	10.12	10.04	131,000
June 20, 2025	10.1	10.07	10.07	10.15	10.04	304,012
June 18, 2025	10.02	10.05	10.05	10.09	10	208,028
June 17, 2025	10.15	10.04	10.04	10.15	10.01	155,365
June 16, 2025	10.19	10.12	10.12	10.19	10.08	126,300
June 13, 2025	10.18	10.12	10.12	10.19	10.06	219,800
June 12, 2025	10.28	10.2	10.2	10.28	10.19	158,000
June 11, 2025	10.36	10.36	10.27	10.39	10.27	264,920
June 10, 2025	10.28	10.33	10.24	10.37	10.24	209,500
June 09, 2025	10.24	10.28	10.19	10.28	10.19	173,100
June 06, 2025	10.24	10.23	10.23	10.27	10.19	151,300
June 05, 2025	10.2	10.16	10.16	10.22	10.14	206,500
June 04, 2025	10.17	10.18	10.18	10.18	10.13	158,300
June 03, 2025	10.12	10.13	10.13	10.16	10.1	179,339
June 02, 2025	10.11	10.12	10.12	10.12	10.05	113,704
May 30, 2025	10.07	10.09	10.09	10.1	10.05	211,192
May 29, 2025	10.16	10.09	10.09	10.17	10.08	196,109

Calamos Convertible Opportunities and Income Fund (CHI) NASDAQ