MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHI — Calamos Convertible Opportunities and Income Fund
NasdaqCalamos Convertible Opportunities and Income Fund
$11.57
+0.20(+1.76%)
- O
- 11.50
- H
- 11.61
- L
- 11.37
- V
- 189.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.57
Period Return+20.4%
Period High$13.50
Period Low$9.42
Avg Daily Volume188.8K
Total Trading Days365
CHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.50 | $11.61 | $11.37 | $11.57 | +$0.20 | +1.76% | 189,181 | $11.46 | $11.37 $11.61 |
| Oct 1, 2026 | $11.39 | $11.44 | $11.25 | $11.37 | $-0.06 | -0.52% | 191,418 | $11.35 | $11.25 $11.44 |
| Sep 30, 2026 | $11.47 | $11.55 | $11.38 | $11.43 | $-0.04 | -0.35% | 177,141 | $11.43 | $11.38 $11.55 |
| Sep 29, 2026 | $11.40 | $11.48 | $11.36 | $11.47 | +$0.11 | +0.97% | 187,483 | $11.43 | $11.36 $11.48 |
| Sep 28, 2026 | $11.88 | $11.88 | $11.36 | $11.36 | $-0.54 | -4.54% | 303,458 | $11.53 | $11.36 $11.88 |
| Sep 25, 2026 | $11.96 | $12.11 | $11.88 | $11.90 | $-0.11 | -0.92% | 143,244 | $11.96 | $11.88 $12.11 |
| Sep 24, 2026 | $12.05 | $12.09 | $11.88 | $12.01 | $-0.04 | -0.33% | 130,310 | $11.97 | $11.88 $12.09 |
| Sep 23, 2026 | $12.30 | $12.32 | $12.05 | $12.05 | $-0.27 | -2.19% | 120,691 | $12.14 | $12.05 $12.32 |
| Sep 22, 2026 | $12.36 | $12.48 | $12.24 | $12.32 | $-0.12 | -0.96% | 139,861 | $12.35 | $12.24 $12.48 |
| Sep 21, 2026 | $12.31 | $12.49 | $12.26 | $12.44 | +$0.31 | +2.56% | 296,116 | $12.41 | $12.26 $12.49 |
| Sep 18, 2026 | $12.18 | $12.25 | $11.94 | $12.13 | +$0.01 | +0.08% | 147,185 | $12.08 | $11.94 $12.25 |
| Sep 17, 2026 | $12.21 | $12.23 | $12.01 | $12.12 | +$0.09 | +0.75% | 208,081 | $12.17 | $12.01 $12.23 |
| Sep 16, 2026 | $12.06 | $12.16 | $11.94 | $12.03 | +$0.10 | +0.84% | 175,259 | $12.03 | $11.94 $12.16 |
| Sep 15, 2026 | $12.12 | $12.20 | $11.90 | $11.93 | $-0.24 | -1.97% | 187,364 | $11.95 | $11.90 $12.20 |
| Sep 14, 2026 | $12.20 | $12.23 | $11.95 | $12.17 | $-0.19 | -1.54% | 202,239 | $12.16 | $11.95 $12.23 |
| Sep 11, 2026 | $12.48 | $12.56 | $12.32 | $12.36 | $-0.01 | -0.08% | 138,524 | $12.38 | $12.32 $12.56 |
| Sep 10, 2026 | $12.42 | $12.50 | $12.35 | $12.37 | $-0.12 | -0.96% | 73,895 | $12.40 | $12.35 $12.50 |
| Sep 9, 2026 | $12.55 | $12.60 | $12.48 | $12.49 | $-0.07 | -0.56% | 81,333 | $12.54 | $12.48 $12.60 |
| Sep 8, 2026 | $12.56 | $12.63 | $12.52 | $12.56 | +$0.03 | +0.24% | 118,872 | $12.57 | $12.52 $12.63 |
| Sep 4, 2026 | $12.55 | $12.56 | $12.48 | $12.53 | +$0.01 | +0.08% | 138,434 | $12.52 | $12.48 $12.56 |
| Sep 3, 2026 | $12.49 | $12.82 | $12.36 | $12.52 | +$0.11 | +0.89% | 214,866 | $12.43 | $12.36 $12.82 |
| Sep 2, 2026 | $12.42 | $12.66 | $12.35 | $12.41 | $-0.01 | -0.08% | 139,091 | $12.40 | $12.35 $12.66 |
| Sep 1, 2026 | $12.65 | $12.65 | $12.39 | $12.42 | $-0.29 | -2.28% | 188,496 | $12.48 | $12.39 $12.65 |
| Aug 31, 2026 | $12.77 | $12.84 | $12.66 | $12.71 | $-0.15 | -1.17% | 141,228 | $12.72 | $12.66 $12.84 |
| Aug 28, 2026 | $13.07 | $13.08 | $12.81 | $12.86 | $-0.15 | -1.15% | 72,385 | $12.90 | $12.81 $13.08 |
| Aug 27, 2026 | $13.00 | $13.06 | $12.90 | $13.01 | +$0.12 | +0.93% | 116,011 | $12.99 | $12.90 $13.06 |
| Aug 26, 2026 | $12.87 | $12.96 | $12.86 | $12.89 | $-0.01 | -0.08% | 87,291 | $12.91 | $12.86 $12.96 |
| Aug 25, 2026 | $13.07 | $13.07 | $12.82 | $12.90 | +$0.09 | +0.70% | 131,168 | $12.91 | $12.82 $13.07 |
| Aug 24, 2026 | $12.90 | $13.01 | $12.75 | $12.81 | $-0.14 | -1.08% | 127,703 | $12.80 | $12.75 $13.01 |
| Aug 21, 2026 | $13.04 | $13.08 | $12.93 | $12.95 | +$0.06 | +0.47% | 227,629 | $13.00 | $12.93 $13.08 |