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 (%)
Jul 31, 2014 5.238 5.253 5.111 5.145 1,024,931 -0.11(-2.05%)
Jul 30, 2014 5.341 5.368 5.245 5.253 509,095 -0.09(-1.65%)
Jul 29, 2014 5.349 5.376 5.338 5.341 273,435 +0.01(+0.22%)
Jul 28, 2014 5.361 5.380 5.314 5.330 322,840 -0.03(-0.57%)
Jul 25, 2014 5.364 5.380 5.345 5.361 275,686 -0.02(-0.29%)
Jul 24, 2014 5.384 5.399 5.361 5.376 330,335 +0.00(+0.07%)
Jul 23, 2014 5.372 5.391 5.351 5.372 513,592 +0.01(+0.14%)
Jul 22, 2014 5.314 5.380 5.303 5.364 281,166 +0.05(+0.94%)
Jul 21, 2014 5.295 5.368 5.284 5.314 564,894 +0.02(+0.44%)
Jul 18, 2014 5.303 5.303 5.234 5.291 454,410 -0.01(-0.22%)
Jul 17, 2014 5.295 5.303 5.180 5.303 616,899 +0.02(+0.36%)
Jul 16, 2014 5.284 5.303 5.268 5.284 434,651 -0.00(-0.07%)
Jul 15, 2014 5.268 5.299 5.249 5.288 605,404 +0.03(+0.58%)
Jul 14, 2014 5.353 5.372 5.234 5.257 544,573 -0.08(-1.51%)
Jul 11, 2014 5.318 5.361 5.318 5.338 237,177 +0.02(+0.29%)
Jul 10, 2014 5.322 5.353 5.303 5.322 392,244 +0.00(+0.00%)
Jul 09, 2014 5.361 5.368 5.265 5.322 724,023 -0.03(-0.57%)
Jul 08, 2014 5.414 5.414 5.303 5.353 420,877 -0.04(-0.82%)
Jul 07, 2014 5.370 5.424 5.349 5.397 448,097 +0.04(+0.78%)
Jul 03, 2014 5.355 5.355 5.355 5.355 261,467 -0.02(-0.28%)
Jul 02, 2014 5.336 5.382 5.328 5.370 272,575 +0.03(+0.50%)
Jul 01, 2014 5.359 5.382 5.306 5.344 378,179 -0.01(-0.21%)
Jun 30, 2014 5.340 5.378 5.309 5.355 348,778 -0.00(-0.07%)
Jun 27, 2014 5.370 5.374 5.317 5.359 348,595 -0.04(-0.78%)
Jun 26, 2014 5.321 5.405 5.317 5.401 679,645 +0.09(+1.65%)
Jun 25, 2014 5.283 5.313 5.283 5.313 258,947 +0.03(+0.65%)
Jun 24, 2014 5.298 5.309 5.248 5.279 395,360 -0.05(-0.93%)
Jun 23, 2014 5.336 5.344 5.279 5.328 390,959 +0.01(+0.14%)
Jun 20, 2014 5.325 5.355 5.306 5.321 310,087 -0.00(-0.07%)
Jun 19, 2014 5.344 5.344 5.292 5.325 332,983 -0.02(-0.36%)
Jun 18, 2014 5.290 5.344 5.279 5.344 320,053 +0.05(+0.94%)
Jun 17, 2014 5.298 5.317 5.267 5.294 378,750 -0.01(-0.22%)
Jun 16, 2014 5.283 5.309 5.275 5.306 459,223 +0.03(+0.65%)
Jun 13, 2014 5.271 5.298 5.241 5.271 312,393 -0.02(-0.29%)
Jun 12, 2014 5.306 5.306 5.267 5.286 312,047 -0.02(-0.36%)
Jun 11, 2014 5.306 5.317 5.267 5.306 357,243 -0.01(-0.14%)
Jun 10, 2014 5.306 5.321 5.290 5.313 344,065 +0.04(+0.69%)
Jun 06, 2014 5.231 5.281 5.224 5.277 350,735 +0.04(+0.72%)
Jun 05, 2014 5.178 5.247 5.175 5.239 334,617 +0.06(+1.10%)
Jun 04, 2014 5.178 5.201 5.156 5.182 312,005 -0.02(-0.29%)
Jun 03, 2014 5.175 5.209 5.167 5.197 403,148 +0.01(+0.15%)
Jun 02, 2014 5.228 5.231 5.186 5.190 411,621 -0.05(-0.94%)
May 30, 2014 5.250 5.262 5.193 5.239 511,767 -0.02(-0.36%)
May 29, 2014 5.243 5.262 5.224 5.258 385,993 +0.01(+0.14%)
May 28, 2014 5.205 5.266 5.182 5.250 340,162 +0.02(+0.44%)
May 27, 2014 5.212 5.243 5.178 5.228 444,085 +0.02(+0.29%)
May 23, 2014 5.209 5.212 5.212 5.212 236,621 +0.02(+0.44%)
May 22, 2014 5.121 5.197 5.114 5.190 335,931 +0.08(+1.56%)
May 21, 2014 5.084 5.156 5.057 5.110 845,234 +0.04(+0.82%)
May 20, 2014 5.114 5.114 5.053 5.068 713,253 -0.04(-0.82%)
May 19, 2014 5.118 5.118 5.091 5.110 388,053 +0.00(+0.00%)
May 16, 2014 5.114 5.118 5.064 5.110 479,383 -0.00(-0.07%)
May 15, 2014 5.224 5.235 5.095 5.114 896,631 -0.10(-1.96%)
May 14, 2014 5.201 5.228 5.178 5.216 326,640 -0.00(-0.07%)
May 13, 2014 5.205 5.239 5.186 5.220 378,251 +0.02(+0.29%)
May 12, 2014 5.201 5.220 5.169 5.205 290,833 -0.00(-0.07%)
May 09, 2014 5.231 5.231 5.178 5.209 410,950 -0.02(-0.29%)
May 08, 2014 5.209 5.250 5.182 5.224 547,830 +0.04(+0.69%)
May 07, 2014 5.203 5.214 5.184 5.188 477,747 -0.03(-0.51%)
May 06, 2014 5.135 5.214 5.135 5.214 496,396 +0.07(+1.39%)
May 05, 2014 5.158 5.169 5.116 5.143 595,301 -0.02(-0.36%)
May 02, 2014 5.177 5.188 5.143 5.161 359,504 -0.00(-0.07%)
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.