CHI Fund Historical Price Quotes NASDAQ:CHI
None | None
$11.25
↓
$-0.02 (-0.18%)
Last Updated: Feb 07, 2026
CHI Historical Data
You're viewing historical data for Calamos Convertible Opportunities and Income Fund (CHI) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $10.87 | $10.92 | $10.78 | $10.82 | 150,600 |
| 2025-12-24 | $10.86 | $10.92 | $10.85 | $10.90 | 104,809 |
| 2025-12-23 | $10.94 | $10.94 | $10.86 | $10.91 | 159,119 |
| 2025-12-22 | $10.90 | $11.00 | $10.86 | $10.93 | 301,511 |
| 2025-12-19 | $10.65 | $10.86 | $10.64 | $10.86 | 322,600 |
| 2025-12-18 | $10.48 | $10.59 | $10.45 | $10.54 | 139,412 |
| 2025-12-17 | $10.61 | $10.65 | $10.42 | $10.45 | 223,041 |
| 2025-12-16 | $10.49 | $10.55 | $10.45 | $10.55 | 240,386 |
| 2025-12-15 | $10.71 | $10.72 | $10.51 | $10.51 | 262,825 |
| 2025-12-12 | $10.76 | $10.82 | $10.66 | $10.73 | 124,141 |
| 2025-12-11 | $10.91 | $10.95 | $10.79 | $10.87 | 127,634 |
| 2025-12-10 | $10.83 | $10.93 | $10.80 | $10.91 | 179,601 |
| 2025-12-09 | $10.90 | $10.93 | $10.82 | $10.85 | 175,937 |
| 2025-12-08 | $10.87 | $10.95 | $10.80 | $10.86 | 183,169 |
| 2025-12-05 | $10.87 | $10.94 | $10.80 | $10.84 | 343,100 |
| 2025-12-04 | $10.82 | $10.94 | $10.82 | $10.89 | 238,859 |
| 2025-12-03 | $10.83 | $10.87 | $10.77 | $10.85 | 121,758 |
| 2025-12-02 | $10.87 | $10.99 | $10.80 | $10.80 | 143,087 |
| 2025-12-01 | $10.83 | $10.90 | $10.78 | $10.87 | 108,133 |
| 2025-11-28 | $10.87 | $10.92 | $10.85 | $10.89 | 86,600 |
| 2025-11-26 | $10.71 | $10.87 | $10.66 | $10.84 | 186,438 |
| 2025-11-25 | $10.55 | $10.70 | $10.50 | $10.64 | 180,334 |
| 2025-11-24 | $10.47 | $10.60 | $10.44 | $10.60 | 217,598 |
| 2025-11-21 | $10.29 | $10.50 | $10.28 | $10.36 | 338,000 |
| 2025-11-20 | $10.65 | $10.77 | $10.30 | $10.34 | 214,582 |
| 2025-11-19 | $10.52 | $10.68 | $10.46 | $10.51 | 126,006 |
| 2025-11-18 | $10.44 | $10.58 | $10.40 | $10.56 | 164,044 |
| 2025-11-17 | $10.61 | $10.69 | $10.45 | $10.50 | 217,152 |
| 2025-11-14 | $10.71 | $10.80 | $10.55 | $10.64 | 163,100 |
| 2025-11-13 | $11.18 | $11.18 | $10.87 | $10.90 | 127,354 |
| 2025-11-12 | $11.26 | $11.26 | $11.11 | $11.17 | 158,647 |
| 2025-11-11 | $11.18 | $11.22 | $11.13 | $11.19 | 119,707 |
| 2025-11-10 | $11.12 | $11.19 | $11.05 | $11.15 | 209,300 |
| 2025-11-07 | $11.24 | $11.24 | $10.86 | $10.96 | 735,000 |
| 2025-11-06 | $11.42 | $11.42 | $11.23 | $11.26 | 146,022 |
| 2025-11-05 | $11.29 | $11.43 | $11.24 | $11.42 | 365,219 |
| 2025-11-04 | $11.36 | $11.39 | $11.22 | $11.29 | 175,717 |
| 2025-11-03 | $11.40 | $11.43 | $11.29 | $11.40 | 111,126 |
| 2025-10-31 | $11.32 | $11.41 | $11.30 | $11.39 | 108,300 |
| 2025-10-30 | $11.41 | $11.41 | $11.25 | $11.29 | 151,300 |
| 2025-10-29 | $11.33 | $11.50 | $11.33 | $11.41 | 228,100 |
| 2025-10-28 | $11.26 | $11.33 | $11.23 | $11.32 | 184,800 |
| 2025-10-27 | $11.23 | $11.29 | $11.18 | $11.28 | 181,600 |
| 2025-10-24 | $11.13 | $11.18 | $11.11 | $11.13 | 148,000 |
| 2025-10-23 | $10.91 | $11.07 | $10.90 | $11.06 | 124,500 |
| 2025-10-22 | $11.08 | $11.11 | $10.86 | $10.90 | 199,300 |
| 2025-10-21 | $11.14 | $11.15 | $11.01 | $11.05 | 241,700 |
| 2025-10-20 | $10.96 | $11.07 | $10.95 | $11.07 | 222,700 |
| 2025-10-17 | $10.92 | $10.98 | $10.82 | $10.92 | 170,600 |
| 2025-10-16 | $11.24 | $11.24 | $10.98 | $10.99 | 214,700 |
| 2025-10-15 | $11.15 | $11.24 | $11.06 | $11.19 | 148,000 |