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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.59	11.53	11.53	11.59	11.45	131,446
February 19, 2026	11.58	11.56	11.56	11.6	11.51	164,700
February 18, 2026	11.67	11.58	11.58	11.75	11.51	183,600
February 17, 2026	11.68	11.65	11.65	11.7	11.54	329,610
February 13, 2026	11.34	11.69	11.69	11.7	11.31	343,326
February 12, 2026	11.55	11.5	11.41	11.59	11.45	142,846
February 11, 2026	11.55	11.53	11.53	11.6	11.45	173,711
February 10, 2026	11.48	11.5	11.51	11.56	11.41	250,149
February 09, 2026	11.3	11.45	11.45	11.49	11.24	214,642
February 06, 2026	11.11	11.29	11.29	11.32	11.11	170,105
February 05, 2026	11.11	11.06	11.06	11.18	11	147,550
February 04, 2026	11.21	11.14	11.14	11.45	11.08	359,700
February 03, 2026	11.36	11.3	11.3	11.39	11.17	139,231
February 02, 2026	11.13	11.28	11.28	11.32	11.13	162,000
January 30, 2026	11.32	11.23	11.23	11.42	11.21	96,200
January 29, 2026	11.43	11.39	11.39	11.44	11.27	159,333
January 28, 2026	11.34	11.4	11.4	11.42	11.3	164,562
January 27, 2026	11.3	11.27	11.27	11.34	11.27	156,200
January 26, 2026	11.31	11.24	11.24	11.31	11.13	155,922
January 23, 2026	11.29	11.29	11.29	11.31	11.21	185,211
January 22, 2026	11.17	11.27	11.27	11.3	11.17	177,247
January 21, 2026	11	11.17	11.17	11.17	11	205,600
January 20, 2026	11.03	10.97	10.97	11.15	10.96	385,200
January 16, 2026	11.11	11.08	11.08	11.15	11.06	195,451
January 15, 2026	11.15	11.04	11.04	11.15	11.04	171,400
January 14, 2026	11.11	11.1	11.1	11.12	11.01	197,924
January 13, 2026	11.1	11.12	11.12	11.15	11.05	210,417
January 12, 2026	11.06	11.1	11.1	11.1	11.01	214,743
January 09, 2026	11	11.08	11.08	11.09	10.98	372,400
January 08, 2026	10.98	10.96	10.96	11	10.89	202,408
January 07, 2026	10.96	10.98	10.98	11	10.9	148,600
January 06, 2026	10.68	10.93	10.93	10.94	10.54	164,918
January 05, 2026	10.65	10.75	10.75	10.77	10.61	181,300
January 02, 2026	10.51	10.6	10.6	10.7	10.51	180,900
December 31, 2025	10.53	10.48	10.48	10.63	10.46	225,158
December 30, 2025	10.69	10.61	10.61	10.74	10.6	180,946
December 29, 2025	10.79	10.75	10.65	10.87	10.69	164,704
December 26, 2025	10.87	10.82	10.82	10.92	10.78	150,600
December 24, 2025	10.86	10.9	10.9	10.93	10.85	104,817
December 23, 2025	10.94	10.91	10.91	10.94	10.86	161,145
December 22, 2025	10.9	10.93	10.93	11	10.86	301,608
December 19, 2025	10.65	10.86	10.86	10.86	10.64	322,600
December 18, 2025	10.48	10.54	10.54	10.59	10.45	139,510
December 17, 2025	10.61	10.45	10.45	10.65	10.42	223,100
December 16, 2025	10.49	10.55	10.55	10.55	10.45	240,500
December 15, 2025	10.71	10.52	10.52	10.72	10.52	261,236
December 12, 2025	10.76	10.73	10.73	10.82	10.66	148,714
December 11, 2025	10.91	10.87	10.78	10.95	10.79	127,700
December 10, 2025	10.81	10.91	10.91	10.93	10.81	179,483
December 09, 2025	10.9	10.85	10.85	10.93	10.82	175,950
December 08, 2025	10.87	10.86	10.86	10.95	10.8	183,314
December 05, 2025	10.87	10.84	10.84	10.94	10.8	343,100
December 04, 2025	10.82	10.89	10.89	10.94	10.82	238,926
December 03, 2025	10.83	10.85	10.85	10.87	10.77	121,800
December 02, 2025	10.87	10.8	10.8	10.99	10.8	143,087
December 01, 2025	10.83	10.87	10.87	10.9	10.78	108,200
November 28, 2025	10.87	10.89	10.89	10.92	10.85	86,600
November 26, 2025	10.71	10.84	10.84	10.87	10.65	186,505
November 25, 2025	10.55	10.64	10.64	10.7	10.5	180,402
November 24, 2025	10.47	10.6	10.6	10.6	10.44	217,600

Calamos Convertible Opportunities and Income Fund (CHI) NASDAQ