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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.29	10.36	10.36	10.5	10.28	338,000
November 20, 2025	10.65	10.34	10.34	10.77	10.3	214,797
November 19, 2025	10.52	10.51	10.51	10.68	10.45	126,100
November 18, 2025	10.44	10.56	10.56	10.58	10.4	164,400
November 17, 2025	10.61	10.5	10.5	10.69	10.45	217,300
November 14, 2025	10.71	10.64	10.64	10.8	10.55	163,100
November 13, 2025	11.18	10.9	10.81	11.18	10.87	162,000
November 12, 2025	11.26	11.17	11.17	11.26	11.11	158,700
November 11, 2025	11.2	11.19	11.19	11.22	11.13	119,707
November 10, 2025	11.12	11.15	11.15	11.19	11.05	209,300
November 07, 2025	11.24	10.96	10.96	11.24	10.86	734,754
November 06, 2025	11.42	11.26	11.26	11.42	11.23	146,100
November 05, 2025	11.29	11.42	11.42	11.43	11.24	365,333
November 04, 2025	11.38	11.29	11.29	11.39	11.22	175,728
November 03, 2025	11.4	11.4	11.4	11.42	11.31	111,126
October 31, 2025	11.32	11.39	11.39	11.41	11.3	108,335
October 30, 2025	11.41	11.29	11.29	11.41	11.25	151,300
October 29, 2025	11.33	11.41	11.41	11.5	11.33	228,182
October 28, 2025	11.26	11.32	11.32	11.33	11.23	184,800
October 27, 2025	11.23	11.28	11.28	11.29	11.18	181,625
October 24, 2025	11.13	11.13	11.13	11.18	11.11	148,000
October 23, 2025	10.91	11.06	11.06	11.07	10.9	124,510
October 22, 2025	11.08	10.9	10.9	11.11	10.86	199,333
October 21, 2025	11.14	11.05	11.05	11.15	11.01	241,746
October 20, 2025	10.96	11.07	11.07	11.07	10.95	222,720
October 17, 2025	10.92	10.92	10.92	10.98	10.82	170,613
October 16, 2025	11.24	10.99	10.99	11.24	10.98	214,700
October 15, 2025	11.15	11.19	11.19	11.24	11.06	148,027
October 14, 2025	11.18	11.13	11.03	11.24	11.08	268,800
October 13, 2025	11.09	11.21	11.11	11.25	11.09	130,500
October 10, 2025	11.22	10.96	10.87	11.29	10.93	268,000
October 09, 2025	11.18	11.15	11.05	11.24	11.12	330,900
October 08, 2025	11.04	11.17	11.07	11.23	11.04	296,400
October 07, 2025	11.02	11.01	10.92	11.1	10.98	236,600
October 06, 2025	10.98	10.98	10.89	11.02	10.92	218,100
October 03, 2025	10.91	10.98	10.98	10.99	10.91	217,834
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

Calamos Convertible Opportunities and Income Fund (CHI) NASDAQ