Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.25 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.271 6.271 6.222 6.222 300,373 -0.01(-0.09%)
Oct 30, 2017 6.195 6.242 6.179 6.228 202,172 +0.04(+0.69%)
Oct 27, 2017 6.174 6.201 6.163 6.185 261,858 +0.03(+0.44%)
Oct 26, 2017 6.228 6.233 6.158 6.158 283,051 -0.03(-0.43%)
Oct 25, 2017 6.281 6.287 6.185 6.185 351,218 -0.08(-1.29%)
Oct 24, 2017 6.249 6.271 6.233 6.265 323,596 +0.03(+0.43%)
Oct 23, 2017 6.222 6.260 6.217 6.238 272,468 +0.02(+0.35%)
Oct 20, 2017 6.254 6.254 6.211 6.217 306,449 -0.02(-0.34%)
Oct 19, 2017 6.244 6.265 6.228 6.238 360,122 +0.00(+0.00%)
Oct 18, 2017 6.265 6.282 6.228 6.238 519,732 -0.03(-0.43%)
Oct 17, 2017 6.287 6.287 6.254 6.265 441,976 -0.03(-0.43%)
Oct 16, 2017 6.254 6.300 6.254 6.292 548,218 +0.04(+0.69%)
Oct 13, 2017 6.190 6.260 6.174 6.249 288,332 +0.06(+0.95%)
Oct 12, 2017 6.201 6.217 6.185 6.190 306,952 -0.02(-0.26%)
Oct 11, 2017 6.228 6.249 6.195 6.206 294,717 -0.03(-0.52%)
Oct 10, 2017 6.195 6.244 6.179 6.238 278,235 +0.05(+0.82%)
Oct 09, 2017 6.225 6.239 6.182 6.187 339,112 -0.04(-0.60%)
Oct 06, 2017 6.219 6.241 6.182 6.225 343,713 +0.01(+0.09%)
Oct 05, 2017 6.171 6.230 6.171 6.219 390,908 +0.04(+0.60%)
Oct 04, 2017 6.161 6.187 6.155 6.182 277,656 +0.02(+0.35%)
Oct 03, 2017 6.150 6.177 6.145 6.161 494,893 +0.01(+0.09%)
Oct 02, 2017 6.139 6.177 6.123 6.155 338,424 +0.02(+0.26%)
Sep 29, 2017 6.118 6.145 6.102 6.139 402,313 +0.02(+0.35%)
Sep 28, 2017 6.086 6.134 6.081 6.118 265,267 +0.03(+0.52%)
Sep 27, 2017 6.086 6.118 6.044 6.086 290,587 +0.02(+0.26%)
Sep 26, 2017 6.091 6.091 6.058 6.070 239,722 -0.02(-0.26%)
Sep 25, 2017 6.044 6.091 6.044 6.086 402,719 +0.02(+0.35%)
Sep 22, 2017 6.091 6.091 6.044 6.065 273,341 -0.01(-0.18%)
Sep 21, 2017 6.060 6.086 6.054 6.075 295,575 -0.00(-0.01%)
Sep 20, 2017 6.075 6.086 6.049 6.076 244,980 +0.00(+0.01%)
Sep 19, 2017 6.065 6.075 6.017 6.075 411,245 +0.02(+0.35%)
Sep 18, 2017 5.996 6.075 5.985 6.054 649,816 +0.07(+1.25%)
Sep 15, 2017 6.091 6.091 5.948 5.980 1,011,707 -0.09(-1.40%)
Sep 14, 2017 6.028 6.070 6.022 6.065 250,765 +0.03(+0.53%)
Sep 13, 2017 6.060 6.070 6.017 6.033 347,193 +0.01(+0.18%)
Sep 12, 2017 6.049 6.060 6.017 6.022 254,804 -0.02(-0.35%)
Sep 11, 2017 6.060 6.081 6.017 6.044 365,130 +0.00(+0.04%)
Sep 08, 2017 6.036 6.051 6.014 6.041 344,953 -0.02(-0.26%)
Sep 07, 2017 6.062 6.062 6.024 6.057 180,727 +0.03(+0.44%)
Sep 06, 2017 6.020 6.067 5.993 6.030 277,679 +0.01(+0.18%)
Sep 05, 2017 6.041 6.041 6.004 6.020 339,154 -0.04(-0.70%)
Sep 01, 2017 6.067 6.067 6.041 6.062 202,771 +0.02(+0.35%)
Aug 31, 2017 6.051 6.067 6.030 6.041 336,115 +0.01(+0.18%)
Aug 30, 2017 6.020 6.030 5.976 6.030 371,020 +0.05(+0.79%)
Aug 29, 2017 5.951 5.988 5.935 5.983 341,945 +0.01(+0.09%)
Aug 28, 2017 5.999 5.999 5.941 5.978 299,074 +0.02(+0.27%)
Aug 25, 2017 6.020 6.020 5.956 5.962 265,212 +0.00(+0.00%)
Aug 24, 2017 6.009 6.014 5.956 5.962 201,299 -0.03(-0.44%)
Aug 23, 2017 5.962 5.988 5.941 5.988 267,820 +0.02(+0.35%)
Aug 22, 2017 5.914 5.978 5.913 5.967 300,563 +0.06(+1.07%)
Aug 21, 2017 5.956 5.962 5.888 5.904 337,662 -0.03(-0.45%)
Aug 18, 2017 5.935 5.951 5.898 5.930 333,632 +0.00(+0.00%)
Aug 17, 2017 5.999 5.999 5.919 5.930 447,292 -0.05(-0.80%)
Aug 16, 2017 6.014 6.020 5.951 5.978 509,583 +0.02(+0.27%)
Aug 15, 2017 5.972 6.004 5.955 5.962 422,872 -0.01(-0.18%)
Aug 14, 2017 5.941 6.014 5.941 5.972 571,917 +0.05(+0.80%)
Aug 11, 2017 5.750 5.930 5.750 5.925 934,058 +0.18(+3.12%)
Aug 10, 2017 5.893 5.905 5.729 5.745 1,222,232 -0.19(-3.20%)
Aug 09, 2017 5.993 6.004 5.925 5.935 682,401 -0.10(-1.58%)
Aug 08, 2017 6.062 6.062 6.004 6.030 340,773 -0.03(-0.47%)
Aug 07, 2017 6.059 6.080 6.038 6.059 484,951 +0.02(+0.34%)
Aug 04, 2017 6.059 6.017 6.038 566,837 -0.02(-0.26%)
Aug 03, 2017 6.091 6.101 6.028 6.054 687,573 -0.04(-0.60%)
Aug 02, 2017 6.127 6.133 6.065 6.091 582,317 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.