Calamos Convertible Opportunities and Income FundCHINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.11 | $11.15 | $11.06 | $11.08 | 195,500 |
| 1/15/2026 | $11.15 | $11.15 | $11.04 | $11.04 | 171,400 |
| 1/14/2026 | $11.11 | $11.12 | $11.01 | $11.10 | 197,924 |
| 1/13/2026 | $11.10 | $11.15 | $11.05 | $11.12 | 210,427 |
| 1/12/2026 | $11.06 | $11.10 | $11.01 | $11.10 | 214,743 |
| 1/9/2026 | $11.00 | $11.09 | $10.98 | $11.08 | 372,400 |
| 1/8/2026 | $10.98 | $11.00 | $10.89 | $10.96 | 202,408 |
| 1/7/2026 | $10.96 | $11.00 | $10.90 | $10.98 | 148,600 |
| 1/6/2026 | $10.73 | $10.94 | $10.49 | $10.93 | 168,015 |
| 1/5/2026 | $10.65 | $10.77 | $10.61 | $10.75 | 181,300 |
| 1/2/2026 | $10.51 | $10.70 | $10.51 | $10.60 | 180,900 |
| 12/31/2025 | $10.53 | $10.63 | $10.46 | $10.48 | 225,158 |
| 12/30/2025 | $10.69 | $10.74 | $10.60 | $10.61 | 180,946 |
| 12/29/2025 | $10.79 | $10.87 | $10.69 | $10.75 | 164,704 |
| 12/26/2025 | $10.87 | $10.92 | $10.78 | $10.82 | 150,600 |
| 12/24/2025 | $10.86 | $10.93 | $10.85 | $10.90 | 104,817 |
| 12/23/2025 | $10.94 | $10.94 | $10.86 | $10.91 | 161,145 |
| 12/22/2025 | $10.90 | $11.00 | $10.86 | $10.93 | 301,608 |
| 12/19/2025 | $10.65 | $10.86 | $10.64 | $10.86 | 322,600 |
| 12/18/2025 | $10.48 | $10.59 | $10.45 | $10.54 | 139,510 |
| 12/17/2025 | $10.61 | $10.65 | $10.42 | $10.45 | 223,100 |
| 12/16/2025 | $10.49 | $10.55 | $10.45 | $10.55 | 240,500 |
| 12/15/2025 | $10.71 | $10.72 | $10.51 | $10.51 | 262,900 |
| 12/12/2025 | $10.76 | $10.82 | $10.66 | $10.73 | 148,714 |
| 12/11/2025 | $10.91 | $10.95 | $10.79 | $10.87 | 127,700 |
| 12/10/2025 | $10.85 | $10.93 | $10.80 | $10.91 | 179,700 |
| 12/9/2025 | $10.90 | $10.93 | $10.82 | $10.85 | 175,950 |
| 12/8/2025 | $10.87 | $10.95 | $10.80 | $10.86 | 183,314 |
| 12/5/2025 | $10.87 | $10.94 | $10.80 | $10.84 | 343,100 |
| 12/4/2025 | $10.82 | $10.94 | $10.82 | $10.89 | 238,926 |
| 12/3/2025 | $10.83 | $10.87 | $10.77 | $10.85 | 121,834 |
| 12/2/2025 | $10.87 | $10.99 | $10.80 | $10.80 | 143,100 |
| 12/1/2025 | $10.83 | $10.90 | $10.78 | $10.87 | 108,200 |
| 11/28/2025 | $10.87 | $10.92 | $10.85 | $10.89 | 86,600 |
| 11/26/2025 | $10.71 | $10.87 | $10.65 | $10.84 | 186,505 |
| 11/25/2025 | $10.55 | $10.70 | $10.50 | $10.64 | 180,402 |
| 11/24/2025 | $10.47 | $10.60 | $10.44 | $10.60 | 217,600 |
| 11/21/2025 | $10.29 | $10.50 | $10.28 | $10.36 | 338,000 |
| 11/20/2025 | $10.65 | $10.77 | $10.30 | $10.34 | 214,797 |
| 11/19/2025 | $10.52 | $10.68 | $10.45 | $10.51 | 126,100 |
| 11/18/2025 | $10.44 | $10.58 | $10.40 | $10.56 | 164,400 |
| 11/17/2025 | $10.61 | $10.69 | $10.45 | $10.50 | 217,300 |
| 11/14/2025 | $10.71 | $10.80 | $10.55 | $10.64 | 163,100 |
| 11/13/2025 | $11.18 | $11.18 | $10.87 | $10.90 | 162,040 |
| 11/12/2025 | $11.26 | $11.26 | $11.11 | $11.17 | 158,700 |
| 11/11/2025 | $11.18 | $11.22 | $11.13 | $11.19 | 119,800 |
| 11/10/2025 | $11.12 | $11.19 | $11.05 | $11.15 | 209,300 |
| 11/7/2025 | $11.24 | $11.24 | $10.86 | $10.96 | 735,000 |
| 11/6/2025 | $11.42 | $11.42 | $11.23 | $11.26 | 146,100 |
| 11/5/2025 | $11.29 | $11.43 | $11.24 | $11.42 | 365,333 |
| 11/4/2025 | $11.38 | $11.39 | $11.22 | $11.29 | 175,728 |
| 11/3/2025 | $11.40 | $11.43 | $11.29 | $11.40 | 111,200 |
| 10/31/2025 | $11.32 | $11.41 | $11.30 | $11.39 | 108,335 |
| 10/30/2025 | $11.41 | $11.41 | $11.25 | $11.29 | 151,300 |
| 10/29/2025 | $11.33 | $11.50 | $11.33 | $11.41 | 228,182 |
| 10/28/2025 | $11.26 | $11.33 | $11.23 | $11.32 | 184,800 |
| 10/27/2025 | $11.23 | $11.29 | $11.18 | $11.28 | 181,625 |
| 10/24/2025 | $11.13 | $11.18 | $11.11 | $11.13 | 148,000 |
| 10/23/2025 | $10.91 | $11.07 | $10.90 | $11.06 | 124,510 |
| 10/22/2025 | $11.08 | $11.11 | $10.86 | $10.90 | 199,333 |
| 10/21/2025 | $11.14 | $11.15 | $11.01 | $11.05 | 241,746 |