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, 2020 7.724 7.758 7.643 7.731 258,562 +0.02(+0.27%)
Jul 30, 2020 7.689 7.734 7.605 7.710 268,914 -0.01(-0.18%)
Jul 29, 2020 7.675 7.731 7.675 7.724 413,200 +0.06(+0.82%)
Jul 28, 2020 7.682 7.703 7.640 7.661 198,582 -0.03(-0.36%)
Jul 27, 2020 7.577 7.689 7.556 7.689 244,248 +0.13(+1.75%)
Jul 24, 2020 7.612 7.612 7.466 7.556 231,473 -0.05(-0.64%)
Jul 23, 2020 7.717 7.731 7.539 7.605 411,959 -0.10(-1.36%)
Jul 22, 2020 7.703 7.738 7.696 7.710 159,227 +0.00(+0.00%)
Jul 21, 2020 7.724 7.779 7.675 7.710 380,490 +0.00(+0.00%)
Jul 20, 2020 7.626 7.724 7.605 7.710 313,707 +0.10(+1.38%)
Jul 17, 2020 7.577 7.626 7.542 7.605 142,037 +0.03(+0.46%)
Jul 16, 2020 7.549 7.584 7.504 7.570 165,003 +0.00(+0.00%)
Jul 15, 2020 7.500 7.591 7.500 7.570 342,815 +0.10(+1.40%)
Jul 14, 2020 7.403 7.472 7.333 7.465 365,051 -0.01(-0.09%)
Jul 13, 2020 7.633 7.729 7.465 7.472 510,810 -0.11(-1.47%)
Jul 10, 2020 7.549 7.619 7.507 7.584 233,479 +0.03(+0.37%)
Jul 09, 2020 7.535 7.577 7.473 7.556 305,928 +0.01(+0.18%)
Jul 08, 2020 7.570 7.612 7.535 7.542 321,425 -0.01(-0.14%)
Jul 07, 2020 7.528 7.591 7.522 7.553 182,132 +0.02(+0.32%)
Jul 06, 2020 7.535 7.618 7.528 7.528 338,238 +0.03(+0.37%)
Jul 02, 2020 7.445 7.528 7.445 7.501 154,781 +0.09(+1.21%)
Jul 01, 2020 7.397 7.425 7.376 7.411 190,288 +0.04(+0.56%)
Jun 30, 2020 7.224 7.390 7.224 7.369 159,478 +0.10(+1.43%)
Jun 29, 2020 7.224 7.271 7.154 7.265 145,546 +0.08(+1.06%)
Jun 26, 2020 7.300 7.320 7.189 7.189 269,279 -0.12(-1.70%)
Jun 25, 2020 7.224 7.335 7.168 7.314 212,273 +0.07(+0.96%)
Jun 24, 2020 7.411 7.445 7.190 7.244 357,808 -0.18(-2.43%)
Jun 23, 2020 7.404 7.473 7.397 7.425 186,067 +0.08(+1.13%)
Jun 22, 2020 7.314 7.445 7.300 7.341 416,983 +0.01(+0.09%)
Jun 19, 2020 7.466 7.487 7.314 7.335 435,178 -0.02(-0.28%)
Jun 18, 2020 7.355 7.411 7.335 7.355 192,018 -0.03(-0.38%)
Jun 17, 2020 7.390 7.438 7.356 7.383 284,845 +0.03(+0.47%)
Jun 16, 2020 7.404 7.418 7.299 7.348 284,409 +0.09(+1.24%)
Jun 15, 2020 7.057 7.262 6.926 7.258 329,827 +0.12(+1.65%)
Jun 12, 2020 7.189 7.274 7.057 7.141 360,820 +0.08(+1.08%)
Jun 11, 2020 7.411 7.466 7.030 7.064 676,124 -0.44(-5.82%)
Jun 10, 2020 7.556 7.556 7.466 7.501 436,729 -0.01(-0.18%)
Jun 09, 2020 7.508 7.542 7.481 7.514 309,807 -0.01(-0.18%)
Jun 08, 2020 7.446 7.535 7.432 7.528 325,355 +0.10(+1.39%)
Jun 05, 2020 7.308 7.446 7.308 7.425 477,374 +0.15(+2.08%)
Jun 04, 2020 7.363 7.411 7.239 7.274 254,009 -0.16(-2.13%)
Jun 03, 2020 7.226 7.459 7.226 7.432 437,670 +0.24(+3.35%)
Jun 02, 2020 7.116 7.205 7.102 7.191 311,598 +0.11(+1.55%)
Jun 01, 2020 6.903 7.088 6.903 7.081 258,438 +0.14(+2.08%)
May 29, 2020 6.848 6.958 6.834 6.937 199,997 +0.06(+0.90%)
May 28, 2020 6.820 6.950 6.820 6.875 229,350 +0.05(+0.70%)
May 27, 2020 6.779 6.848 6.655 6.827 375,792 +0.05(+0.81%)
May 26, 2020 6.861 6.868 6.772 6.772 285,955 +0.01(+0.20%)
May 22, 2020 6.634 6.758 6.634 6.758 352,867 +0.12(+1.87%)
May 21, 2020 6.504 6.689 6.504 6.634 500,426 +0.11(+1.69%)
May 20, 2020 6.483 6.600 6.483 6.524 417,761 +0.05(+0.85%)
May 19, 2020 6.408 6.504 6.408 6.469 360,207 +0.06(+0.97%)
May 18, 2020 6.387 6.463 6.352 6.408 379,866 +0.14(+2.19%)
May 15, 2020 6.236 6.270 6.198 6.270 172,797 +0.02(+0.33%)
May 14, 2020 6.181 6.256 6.084 6.249 304,555 -0.03(-0.44%)
May 13, 2020 6.421 6.434 6.160 6.277 313,351 -0.15(-2.35%)
May 12, 2020 6.524 6.524 6.413 6.428 304,218 -0.06(-0.95%)
May 11, 2020 6.449 6.531 6.415 6.490 389,071 +0.03(+0.42%)
May 08, 2020 6.374 6.463 6.326 6.463 261,099 +0.16(+2.49%)
May 07, 2020 6.265 6.320 6.238 6.306 231,725 +0.11(+1.76%)
May 06, 2020 6.211 6.224 6.170 6.197 233,169 +0.02(+0.33%)
May 05, 2020 6.067 6.190 6.067 6.176 365,716 +0.18(+3.07%)
May 04, 2020 5.924 6.020 5.849 5.992 438,935 +0.01(+0.11%)
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.