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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	10.77	10.9	10.9	10.94	10.71	273,700
October 01, 2025	10.7	10.79	10.79	10.9	10.67	213,900
September 30, 2025	10.74	10.79	10.79	10.82	10.67	215,200
September 29, 2025	10.65	10.7	10.7	10.75	10.62	180,600
September 26, 2025	10.67	10.66	10.66	10.7	10.58	125,497
September 25, 2025	10.81	10.69	10.69	10.84	10.6	194,000
September 24, 2025	10.91	10.82	10.82	10.93	10.8	266,634
September 23, 2025	10.99	10.96	10.96	11	10.9	173,500
September 22, 2025	10.88	10.96	10.96	10.98	10.83	345,307
September 19, 2025	10.83	10.87	10.87	10.9	10.81	216,700
September 18, 2025	10.69	10.78	10.78	10.8	10.67	313,000
September 17, 2025	10.65	10.65	10.65	10.69	10.62	235,300
September 16, 2025	10.65	10.6	10.6	10.69	10.59	169,513
September 15, 2025	10.65	10.61	10.61	10.67	10.6	218,200
September 12, 2025	10.67	10.67	10.67	10.7	10.61	240,941
September 11, 2025	10.62	10.65	10.65	10.67	10.6	366,700
September 10, 2025	10.61	10.62	10.62	10.63	10.58	152,143
September 09, 2025	10.53	10.59	10.59	10.6	10.5	243,100
September 08, 2025	10.48	10.52	10.52	10.57	10.47	190,320
September 05, 2025	10.4	10.48	10.48	10.5	10.4	186,245
September 04, 2025	10.4	10.42	10.42	10.46	10.39	117,497
September 03, 2025	10.43	10.42	10.42	10.45	10.37	142,621
September 02, 2025	10.29	10.36	10.36	10.43	10.28	220,200
August 29, 2025	10.41	10.43	10.43	10.44	10.35	222,000
August 28, 2025	10.4	10.38	10.38	10.42	10.36	142,247
August 27, 2025	10.35	10.38	10.38	10.4	10.35	146,208
August 26, 2025	10.38	10.37	10.37	10.41	10.33	149,400
August 25, 2025	10.32	10.35	10.35	10.41	10.29	146,300
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

Calamos Convertible Opportunities and Income Fund (CHI) NASDAQ