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 )

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2018 6.420 6.420 6.387 6.404 303,461 +0.00(+0.00%)
May 30, 2018 6.382 6.426 6.376 6.404 208,366 +0.03(+0.43%)
May 29, 2018 6.360 6.382 6.354 6.376 338,805 +0.01(+0.09%)
May 25, 2018 6.371 6.371 6.371 0 -0.01(-0.17%)
May 24, 2018 6.376 6.393 6.349 6.382 358,262 +0.02(+0.35%)
May 23, 2018 6.343 6.365 6.327 6.360 277,192 +0.02(+0.26%)
May 22, 2018 6.349 6.371 6.334 6.343 409,768 +0.02(+0.39%)
May 21, 2018 6.354 6.376 6.316 6.318 377,618 -0.02(-0.30%)
May 18, 2018 6.321 6.343 6.321 6.338 239,810 +0.00(+0.00%)
May 17, 2018 6.321 6.343 6.277 6.338 316,263 +0.04(+0.61%)
May 16, 2018 6.249 6.299 6.242 6.299 309,643 +0.07(+1.06%)
May 15, 2018 6.255 6.277 6.217 6.233 402,180 -0.02(-0.35%)
May 14, 2018 6.266 6.305 6.255 6.255 408,113 -0.02(-0.26%)
May 11, 2018 6.327 6.327 6.261 6.272 308,277 -0.01(-0.13%)
May 10, 2018 6.274 6.313 6.269 6.280 412,414 +0.01(+0.09%)
May 09, 2018 6.307 6.307 6.258 6.274 397,122 +0.00(+0.00%)
May 08, 2018 6.307 6.307 6.252 6.274 382,439 -0.01(-0.09%)
May 07, 2018 6.274 6.296 6.256 6.280 329,193 +0.02(+0.26%)
May 04, 2018 6.214 6.263 6.181 6.263 417,832 +0.04(+0.70%)
May 03, 2018 6.209 6.222 6.150 6.220 380,633 +0.02(+0.35%)
May 02, 2018 6.220 6.231 6.187 6.198 267,936 -0.01(-0.18%)
May 01, 2018 6.198 6.209 6.160 6.209 274,466 +0.02(+0.26%)
Apr 30, 2018 6.225 6.225 6.165 6.192 243,001 +0.01(+0.09%)
Apr 27, 2018 6.209 6.225 6.170 6.187 252,608 -0.01(-0.09%)
Apr 26, 2018 6.165 6.192 6.116 6.192 286,637 +0.07(+1.07%)
Apr 25, 2018 6.127 6.133 6.078 6.127 304,445 -0.03(-0.53%)
Apr 24, 2018 6.252 6.252 6.116 6.160 621,184 -0.06(-0.97%)
Apr 23, 2018 6.209 6.241 6.198 6.220 401,531 +0.02(+0.26%)
Apr 20, 2018 6.242 6.242 6.181 6.203 348,549 -0.01(-0.18%)
Apr 19, 2018 6.252 6.252 6.195 6.214 275,999 -0.02(-0.26%)
Apr 18, 2018 6.225 6.258 6.220 6.231 429,117 +0.03(+0.44%)
Apr 17, 2018 6.192 6.225 6.181 6.203 300,544 +0.04(+0.71%)
Apr 16, 2018 6.143 6.181 6.128 6.160 312,311 +0.04(+0.63%)
Apr 13, 2018 6.143 6.186 6.116 6.121 177,050 -0.02(-0.27%)
Apr 12, 2018 6.160 6.192 6.129 6.138 265,241 -0.01(-0.22%)
Apr 11, 2018 6.124 6.168 6.124 6.151 461,313 +0.03(+0.44%)
Apr 10, 2018 6.130 6.151 6.092 6.124 393,575 +0.03(+0.53%)
Apr 09, 2018 6.124 6.130 6.086 6.092 356,388 +0.00(+0.00%)
Apr 06, 2018 6.054 6.108 6.038 6.092 461,285 +0.00(+0.00%)
Apr 05, 2018 6.070 6.108 6.032 6.092 400,756 +0.05(+0.81%)
Apr 04, 2018 5.940 6.043 5.940 6.043 404,096 +0.02(+0.36%)
Apr 03, 2018 6.016 6.038 5.956 6.021 472,712 +0.03(+0.54%)
Apr 02, 2018 6.021 6.059 5.924 5.989 291,615 -0.03(-0.45%)
Mar 29, 2018 6.016 6.016 6.016 0 +0.08(+1.28%)
Mar 28, 2018 5.973 5.981 5.913 5.940 331,049 -0.03(-0.45%)
Mar 27, 2018 6.070 6.073 5.962 5.967 332,721 -0.07(-1.08%)
Mar 26, 2018 6.032 6.103 5.989 6.032 310,336 +0.04(+0.72%)
Mar 23, 2018 6.086 6.124 5.978 5.989 519,737 -0.08(-1.25%)
Mar 22, 2018 6.141 6.141 6.048 6.065 390,005 -0.08(-1.32%)
Mar 21, 2018 6.119 6.151 6.092 6.146 336,754 +0.02(+0.35%)
Mar 20, 2018 6.070 6.130 6.059 6.124 399,079 +0.09(+1.53%)
Mar 19, 2018 6.113 6.113 6.005 6.032 236,024 -0.07(-1.07%)
Mar 16, 2018 6.113 6.119 6.073 6.097 349,962 +0.00(+0.00%)
Mar 15, 2018 6.010 6.103 6.010 6.097 315,694 +0.08(+1.35%)
Mar 14, 2018 6.086 6.108 6.016 6.016 487,706 -0.08(-1.33%)
Mar 13, 2018 6.141 6.162 6.075 6.097 245,305 -0.05(-0.79%)
Mar 12, 2018 6.146 6.151 6.113 6.146 211,952 +0.00(+0.00%)
Mar 09, 2018 6.124 6.151 6.086 6.146 398,789 +0.08(+1.39%)
Mar 08, 2018 6.105 6.105 6.051 6.062 321,368 +0.00(+0.00%)
Mar 07, 2018 5.987 6.073 5.955 6.062 482,601 +0.06(+1.08%)
Mar 06, 2018 5.971 5.997 5.938 5.997 342,335 +0.02(+0.27%)
Mar 05, 2018 5.938 5.987 5.917 5.981 405,894 +0.04(+0.63%)
Mar 02, 2018 5.874 5.946 5.847 5.944 220,338 +0.05(+0.82%)
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.