Skip to main content

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.63 -0.21 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.196 7.282 7.190 7.256 189,504 +0.03(+0.36%)
Dec 30, 2019 7.342 7.342 7.210 7.229 307,537 -0.07(-0.99%)
Dec 27, 2019 7.315 7.354 7.276 7.302 213,626 -0.01(-0.18%)
Dec 26, 2019 7.276 7.335 7.276 7.315 233,646 +0.04(+0.54%)
Dec 24, 2019 7.295 7.328 7.223 7.276 137,429 +0.01(+0.18%)
Dec 23, 2019 7.276 7.302 7.236 7.263 370,692 +0.00(+0.00%)
Dec 20, 2019 7.230 7.289 7.229 7.263 232,102 +0.04(+0.54%)
Dec 19, 2019 7.217 7.230 7.191 7.223 280,786 -0.01(-0.09%)
Dec 18, 2019 7.184 7.232 7.171 7.230 221,068 +0.06(+0.82%)
Dec 17, 2019 7.210 7.210 7.171 7.171 211,787 -0.03(-0.36%)
Dec 16, 2019 7.158 7.230 7.158 7.197 254,111 +0.03(+0.46%)
Dec 13, 2019 7.151 7.204 7.140 7.164 176,978 +0.00(+0.00%)
Dec 12, 2019 7.184 7.191 7.099 7.164 172,518 -0.01(-0.09%)
Dec 11, 2019 7.125 7.177 7.106 7.171 314,566 +0.05(+0.64%)
Dec 10, 2019 7.132 7.135 7.086 7.125 252,327 -0.02(-0.27%)
Dec 09, 2019 7.145 7.158 7.125 7.145 174,612 -0.01(-0.18%)
Dec 06, 2019 7.132 7.171 7.096 7.158 275,790 +0.02(+0.27%)
Dec 05, 2019 7.073 7.138 7.028 7.138 217,328 +0.07(+1.01%)
Dec 04, 2019 7.047 7.086 7.047 7.067 108,525 +0.03(+0.46%)
Dec 03, 2019 7.015 7.034 6.982 7.034 264,049 -0.01(-0.09%)
Dec 02, 2019 7.080 7.080 7.034 7.041 146,036 -0.04(-0.55%)
Nov 29, 2019 7.060 7.086 7.047 7.080 90,904 +0.03(+0.46%)
Nov 27, 2019 7.060 7.073 7.035 7.047 196,883 +0.00(+0.00%)
Nov 26, 2019 7.054 7.067 7.028 7.047 240,249 +0.00(+0.00%)
Nov 25, 2019 7.028 7.054 7.028 7.047 198,178 +0.03(+0.37%)
Nov 22, 2019 7.041 7.086 7.008 7.021 139,971 -0.01(-0.09%)
Nov 21, 2019 7.034 7.067 7.002 7.028 188,432 +0.00(+0.00%)
Nov 20, 2019 7.060 7.086 7.002 7.028 286,430 -0.03(-0.46%)
Nov 19, 2019 7.028 7.067 6.995 7.060 189,718 +0.02(+0.28%)
Nov 18, 2019 6.969 7.041 6.969 7.041 267,700 +0.08(+1.12%)
Nov 15, 2019 6.976 6.995 6.963 6.963 133,203 -0.02(-0.28%)
Nov 14, 2019 6.963 6.982 6.953 6.982 144,023 +0.01(+0.09%)
Nov 13, 2019 6.950 6.976 6.943 6.976 153,676 +0.03(+0.37%)
Nov 12, 2019 6.969 6.975 6.930 6.950 228,022 -0.02(-0.28%)
Nov 11, 2019 6.924 6.982 6.911 6.969 180,675 +0.05(+0.66%)
Nov 08, 2019 6.898 6.937 6.872 6.924 256,255 +0.03(+0.38%)
Nov 07, 2019 6.995 7.007 6.891 6.898 343,154 -0.10(-1.38%)
Nov 06, 2019 7.014 7.014 6.969 6.995 245,744 -0.01(-0.18%)
Nov 05, 2019 6.969 7.014 6.937 7.008 337,418 +0.05(+0.74%)
Nov 04, 2019 6.930 6.969 6.912 6.956 303,874 +0.06(+0.84%)
Nov 01, 2019 6.904 6.937 6.872 6.898 240,675 +0.01(+0.19%)
Oct 31, 2019 6.872 6.898 6.853 6.885 175,893 +0.02(+0.28%)
Oct 30, 2019 6.891 6.891 6.859 6.866 198,243 -0.01(-0.19%)
Oct 29, 2019 6.885 6.924 6.840 6.879 329,824 +0.01(+0.09%)
Oct 28, 2019 6.898 6.904 6.872 6.872 221,175 -0.01(-0.09%)
Oct 25, 2019 6.904 6.904 6.846 6.879 228,277 -0.03(-0.37%)
Oct 24, 2019 6.885 6.924 6.853 6.904 448,764 +0.04(+0.56%)
Oct 23, 2019 6.866 6.885 6.825 6.866 216,976 +0.00(+0.00%)
Oct 22, 2019 6.853 6.898 6.808 6.866 295,473 +0.02(+0.28%)
Oct 21, 2019 6.820 6.853 6.806 6.846 270,464 +0.03(+0.38%)
Oct 18, 2019 6.801 6.820 6.756 6.820 214,949 +0.03(+0.48%)
Oct 17, 2019 6.801 6.820 6.762 6.788 230,293 -0.01(-0.09%)
Oct 16, 2019 6.782 6.801 6.762 6.795 167,718 +0.03(+0.38%)
Oct 15, 2019 6.749 6.793 6.749 6.769 141,149 +0.01(+0.19%)
Oct 14, 2019 6.769 6.795 6.737 6.756 206,818 -0.01(-0.19%)
Oct 11, 2019 6.775 6.795 6.762 6.769 165,977 +0.04(+0.58%)
Oct 10, 2019 6.743 6.756 6.692 6.730 230,111 +0.00(+0.00%)
Oct 09, 2019 6.679 6.749 6.660 6.730 248,821 +0.07(+1.06%)
Oct 08, 2019 6.608 6.676 6.596 6.660 239,649 -0.01(-0.10%)
Oct 07, 2019 6.589 6.685 6.564 6.666 274,499 +0.06(+0.87%)
Oct 04, 2019 6.570 6.615 6.557 6.608 181,149 +0.01(+0.10%)
Oct 03, 2019 6.564 6.608 6.493 6.602 246,054 +0.01(+0.10%)
Oct 02, 2019 6.640 6.660 6.538 6.596 399,979 -0.08(-1.25%)
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.