Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,277.56 -15.57 (-0.47%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,212.99 +11.72 (+0.07%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,291.61 -2,337.54 (-3.51%) CMC Crypto 200
1,391.15 +8.57 (+0.62%)
Calamos Convertible Opportunities and Income Fund (CHI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.16 | 11.19 | 10.95 | 11.03 | 11.03 | 130,300 |
| 23 Apr 2024 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | 206,600 |
| 22 Apr 2024 | 10.86 | 10.96 | 10.85 | 10.92 | 10.92 | 175,400 |
| 19 Apr 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.81 | 303,800 |
| 18 Apr 2024 | 10.67 | 10.70 | 10.59 | 10.66 | 10.66 | 107,600 |
| 17 Apr 2024 | 10.64 | 10.74 | 10.62 | 10.64 | 10.64 | 160,900 |
| 16 Apr 2024 | 10.68 | 10.68 | 10.54 | 10.55 | 10.55 | 147,000 |
| 15 Apr 2024 | 10.92 | 10.94 | 10.64 | 10.65 | 10.65 | 145,900 |
| 12 Apr 2024 | 11.00 | 11.04 | 10.87 | 10.88 | 10.88 | 92,500 |
| 11 Apr 2024 | 11.15 | 11.17 | 10.98 | 11.07 | 11.07 | 154,400 |
| 11 Apr 2024 | 0.095 Dividend | |||||
| 10 Apr 2024 | 11.31 | 11.37 | 11.19 | 11.21 | 11.11 | 183,500 |
| 09 Apr 2024 | 11.33 | 11.43 | 11.31 | 11.36 | 11.26 | 163,500 |
| 08 Apr 2024 | 11.13 | 11.35 | 11.11 | 11.28 | 11.18 | 191,500 |
| 05 Apr 2024 | 11.04 | 11.17 | 11.04 | 11.16 | 11.07 | 135,300 |
| 04 Apr 2024 | 11.02 | 11.13 | 10.95 | 11.05 | 10.96 | 221,300 |
| 03 Apr 2024 | 10.95 | 11.08 | 10.85 | 11.06 | 10.97 | 177,300 |
| 02 Apr 2024 | 11.07 | 11.11 | 10.82 | 11.07 | 10.98 | 310,000 |
| 01 Apr 2024 | 11.29 | 11.32 | 11.13 | 11.17 | 11.08 | 262,800 |
| 28 Mar 2024 | 11.31 | 11.37 | 11.30 | 11.35 | 11.25 | 191,100 |
| 27 Mar 2024 | 11.33 | 11.43 | 11.33 | 11.39 | 11.29 | 199,100 |
| 26 Mar 2024 | 11.42 | 11.50 | 11.37 | 11.44 | 11.34 | 172,500 |
| 25 Mar 2024 | 11.49 | 11.59 | 11.44 | 11.51 | 11.41 | 221,700 |
| 22 Mar 2024 | 11.57 | 11.61 | 11.51 | 11.54 | 11.44 | 293,000 |
| 21 Mar 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.44 | 489,400 |
| 20 Mar 2024 | 11.30 | 11.49 | 11.30 | 11.49 | 11.39 | 305,900 |
| 19 Mar 2024 | 11.26 | 11.29 | 11.24 | 11.27 | 11.17 | 128,200 |
| 18 Mar 2024 | 11.31 | 11.35 | 11.24 | 11.25 | 11.15 | 145,000 |
| 15 Mar 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.18 | 139,700 |
| 14 Mar 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 11.16 | 228,600 |
| 13 Mar 2024 | 11.20 | 11.28 | 11.14 | 11.26 | 11.16 | 116,600 |
| 13 Mar 2024 | 0.095 Dividend | |||||
| 12 Mar 2024 | 11.31 | 11.33 | 11.21 | 11.27 | 11.08 | 134,400 |
| 11 Mar 2024 | 11.20 | 11.28 | 11.18 | 11.27 | 11.08 | 113,100 |
| 08 Mar 2024 | 11.24 | 11.30 | 11.09 | 11.18 | 10.99 | 267,400 |
| 07 Mar 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 11.04 | 160,500 |
| 06 Mar 2024 | 11.06 | 11.20 | 11.05 | 11.15 | 10.96 | 179,600 |
| 05 Mar 2024 | 11.03 | 11.08 | 10.96 | 11.04 | 10.85 | 168,400 |
| 04 Mar 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.86 | 188,700 |
| 01 Mar 2024 | 11.06 | 11.15 | 11.06 | 11.08 | 10.89 | 202,800 |
| 29 Feb 2024 | 11.19 | 11.23 | 11.10 | 11.10 | 10.91 | 155,800 |
| 28 Feb 2024 | 11.11 | 11.16 | 11.08 | 11.13 | 10.94 | 184,500 |
| 27 Feb 2024 | 11.14 | 11.16 | 11.10 | 11.13 | 10.94 | 104,600 |
| 26 Feb 2024 | 11.04 | 11.15 | 11.03 | 11.10 | 10.91 | 133,600 |
| 23 Feb 2024 | 11.06 | 11.14 | 11.02 | 11.06 | 10.87 | 160,000 |
| 22 Feb 2024 | 10.96 | 11.09 | 10.93 | 11.05 | 10.86 | 240,600 |
| 21 Feb 2024 | 11.00 | 11.00 | 10.88 | 10.91 | 10.73 | 193,600 |
| 20 Feb 2024 | 11.00 | 11.05 | 10.97 | 10.99 | 10.81 | 170,500 |
| 16 Feb 2024 | 11.00 | 11.04 | 10.92 | 11.00 | 10.81 | 142,000 |
| 15 Feb 2024 | 11.04 | 11.09 | 11.04 | 11.06 | 10.87 | 121,800 |
| 14 Feb 2024 | 10.93 | 11.02 | 10.93 | 11.01 | 10.82 | 157,600 |
| 13 Feb 2024 | 10.96 | 11.02 | 10.89 | 10.90 | 10.72 | 410,600 |
| 12 Feb 2024 | 10.98 | 11.06 | 10.95 | 11.05 | 10.86 | 155,900 |
| 09 Feb 2024 | 10.94 | 10.96 | 10.89 | 10.95 | 10.77 | 157,300 |
| 09 Feb 2024 | 0.095 Dividend | |||||
| 08 Feb 2024 | 10.96 | 11.06 | 10.93 | 11.03 | 10.75 | 140,800 |
| 07 Feb 2024 | 10.87 | 10.99 | 10.85 | 10.97 | 10.69 | 179,400 |
| 06 Feb 2024 | 10.75 | 10.88 | 10.75 | 10.87 | 10.59 | 137,900 |
| 05 Feb 2024 | 10.79 | 10.83 | 10.72 | 10.78 | 10.51 | 166,800 |
| 02 Feb 2024 | 10.86 | 10.86 | 10.74 | 10.80 | 10.53 | 138,600 |
| 01 Feb 2024 | 10.75 | 10.85 | 10.70 | 10.84 | 10.57 | 134,700 |
| 31 Jan 2024 | 10.68 | 10.79 | 10.66 | 10.71 | 10.44 | 130,300 |
| 30 Jan 2024 | 10.68 | 10.74 | 10.65 | 10.70 | 10.43 | 127,100 |
| 29 Jan 2024 | 10.61 | 10.68 | 10.52 | 10.68 | 10.41 | 118,200 |
| 26 Jan 2024 | 10.53 | 10.70 | 10.52 | 10.58 | 10.31 | 107,000 |
| 25 Jan 2024 | 10.56 | 10.61 | 10.49 | 10.57 | 10.30 | 202,300 |
| 24 Jan 2024 | 10.75 | 10.78 | 10.51 | 10.56 | 10.29 | 236,000 |
| 23 Jan 2024 | 10.64 | 10.69 | 10.56 | 10.61 | 10.34 | 192,800 |
| 22 Jan 2024 | 10.41 | 10.60 | 10.39 | 10.54 | 10.27 | 249,600 |
| 19 Jan 2024 | 10.29 | 10.39 | 10.20 | 10.34 | 10.08 | 205,300 |
| 18 Jan 2024 | 10.29 | 10.35 | 10.23 | 10.30 | 10.04 | 134,400 |
| 17 Jan 2024 | 10.28 | 10.29 | 10.18 | 10.28 | 10.02 | 124,400 |
| 16 Jan 2024 | 10.37 | 10.46 | 10.22 | 10.32 | 10.06 | 182,700 |
| 12 Jan 2024 | 10.36 | 10.54 | 10.32 | 10.46 | 10.20 | 174,200 |
| 11 Jan 2024 | 10.32 | 10.45 | 10.28 | 10.41 | 10.15 | 201,500 |
| 10 Jan 2024 | 10.21 | 10.31 | 10.18 | 10.28 | 10.02 | 163,000 |
| 09 Jan 2024 | 10.28 | 10.32 | 10.17 | 10.23 | 9.97 | 230,400 |
| 08 Jan 2024 | 10.21 | 10.38 | 10.21 | 10.34 | 10.08 | 174,900 |
| 05 Jan 2024 | 10.17 | 10.27 | 10.13 | 10.23 | 9.97 | 139,900 |
| 04 Jan 2024 | 10.05 | 10.25 | 10.01 | 10.13 | 9.87 | 275,800 |
| 03 Jan 2024 | 10.24 | 10.24 | 10.03 | 10.04 | 9.79 | 251,600 |
| 02 Jan 2024 | 10.29 | 10.33 | 10.22 | 10.28 | 10.02 | 184,100 |
| 29 Dec 2023 | 10.50 | 10.57 | 10.34 | 10.36 | 10.10 | 179,800 |
| 28 Dec 2023 | 10.60 | 10.62 | 10.46 | 10.56 | 10.29 | 195,600 |
| 28 Dec 2023 | 0.095 Dividend | |||||
| 27 Dec 2023 | 10.56 | 10.73 | 10.56 | 10.64 | 10.28 | 307,400 |
| 26 Dec 2023 | 10.54 | 10.59 | 10.47 | 10.56 | 10.20 | 191,000 |
| 22 Dec 2023 | 10.42 | 10.59 | 10.41 | 10.59 | 10.23 | 262,000 |
| 21 Dec 2023 | 10.36 | 10.51 | 10.28 | 10.35 | 10.00 | 431,800 |
| 20 Dec 2023 | 10.42 | 10.54 | 10.36 | 10.36 | 10.01 | 250,300 |
| 19 Dec 2023 | 10.36 | 10.55 | 10.36 | 10.41 | 10.06 | 221,400 |
| 18 Dec 2023 | 10.38 | 10.50 | 10.28 | 10.36 | 10.01 | 333,800 |
| 15 Dec 2023 | 10.40 | 10.52 | 10.09 | 10.29 | 9.94 | 446,900 |
| 14 Dec 2023 | 10.20 | 10.45 | 10.19 | 10.40 | 10.05 | 340,900 |
| 13 Dec 2023 | 10.04 | 10.18 | 10.00 | 10.14 | 9.80 | 267,900 |
| 12 Dec 2023 | 10.02 | 10.20 | 9.93 | 9.99 | 9.65 | 298,800 |
| 11 Dec 2023 | 10.06 | 10.06 | 9.94 | 9.99 | 9.65 | 151,500 |
| 11 Dec 2023 | 0.095 Dividend | |||||
| 08 Dec 2023 | 10.00 | 10.18 | 9.96 | 10.16 | 9.72 | 275,300 |
| 07 Dec 2023 | 9.80 | 9.93 | 9.77 | 9.91 | 9.48 | 218,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.