Skip to main content

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.60 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.361 5.683 5.301 5.589 859,496 +0.16(+2.96%)
Mar 30, 2020 5.375 5.522 5.328 5.428 686,015 +0.05(+1.00%)
Mar 27, 2020 5.361 5.542 5.311 5.375 734,753 -0.25(-4.41%)
Mar 26, 2020 5.227 5.797 5.186 5.623 1,311,505 +0.36(+6.88%)
Mar 25, 2020 4.812 5.422 4.812 5.261 937,219 +0.46(+9.48%)
Mar 24, 2020 4.832 4.926 4.617 4.805 1,146,059 +0.38(+8.47%)
Mar 23, 2020 4.463 4.597 4.000 4.430 1,174,753 -0.33(-6.90%)
Mar 20, 2020 4.430 5.133 4.430 4.758 1,364,457 +0.38(+8.73%)
Mar 19, 2020 3.760 4.416 3.626 4.376 1,341,053 +0.46(+11.62%)
Mar 18, 2020 4.758 4.944 3.699 3.920 1,790,362 -1.19(-23.33%)
Mar 17, 2020 4.919 5.207 4.899 5.113 1,008,813 +0.19(+3.81%)
Mar 16, 2020 4.966 5.214 4.865 4.926 1,080,274 -0.71(-12.60%)
Mar 13, 2020 5.227 5.676 5.227 5.636 782,354 +0.55(+10.80%)
Mar 12, 2020 5.522 5.522 5.026 5.086 1,995,954 -0.91(-15.20%)
Mar 11, 2020 6.370 6.390 5.951 5.998 867,311 -0.45(-7.00%)
Mar 10, 2020 6.582 6.609 6.310 6.450 620,716 +0.09(+1.46%)
Mar 09, 2020 6.297 6.562 6.230 6.357 1,099,140 -0.52(-7.63%)
Mar 06, 2020 6.709 6.901 6.675 6.881 477,101 -0.09(-1.33%)
Mar 05, 2020 7.008 7.072 6.923 6.974 353,219 -0.15(-2.14%)
Mar 04, 2020 7.034 7.134 6.968 7.127 507,788 +0.21(+3.07%)
Mar 03, 2020 6.981 7.096 6.861 6.915 746,479 -0.05(-0.76%)
Mar 02, 2020 6.582 6.974 6.569 6.968 759,280 +0.39(+5.96%)
Feb 28, 2020 6.483 6.596 6.230 6.576 1,492,127 -0.23(-3.41%)
Feb 27, 2020 7.107 7.134 6.715 6.808 878,414 -0.39(-5.36%)
Feb 26, 2020 7.140 7.273 7.140 7.193 506,935 +0.03(+0.37%)
Feb 25, 2020 7.486 7.524 7.094 7.167 754,758 -0.33(-4.34%)
Feb 24, 2020 7.585 7.585 7.446 7.492 599,299 -0.23(-3.01%)
Feb 21, 2020 7.765 7.798 7.719 7.725 387,673 -0.05(-0.60%)
Feb 20, 2020 7.778 7.851 7.726 7.771 267,860 -0.01(-0.17%)
Feb 19, 2020 7.698 7.791 7.698 7.785 165,997 +0.08(+1.03%)
Feb 18, 2020 7.652 7.705 7.605 7.705 174,752 +0.04(+0.52%)
Feb 14, 2020 7.665 7.718 7.645 7.665 304,267 +0.00(+0.00%)
Feb 13, 2020 7.605 7.685 7.585 7.665 208,849 +0.05(+0.70%)
Feb 12, 2020 7.619 7.632 7.599 7.612 208,332 +0.02(+0.30%)
Feb 11, 2020 7.619 7.619 7.579 7.589 246,190 -0.02(-0.30%)
Feb 10, 2020 7.520 7.612 7.513 7.612 229,370 +0.10(+1.32%)
Feb 07, 2020 7.500 7.533 7.493 7.513 222,554 +0.01(+0.09%)
Feb 06, 2020 7.480 7.526 7.460 7.506 134,551 +0.03(+0.44%)
Feb 05, 2020 7.506 7.526 7.440 7.473 365,658 -0.03(-0.35%)
Feb 04, 2020 7.434 7.510 7.421 7.500 289,603 +0.11(+1.52%)
Feb 03, 2020 7.342 7.392 7.328 7.388 226,902 +0.05(+0.63%)
Jan 31, 2020 7.401 7.421 7.322 7.342 275,615 -0.07(-0.89%)
Jan 30, 2020 7.401 7.421 7.328 7.407 144,999 -0.01(-0.18%)
Jan 29, 2020 7.414 7.427 7.388 7.421 193,062 +0.02(+0.27%)
Jan 28, 2020 7.348 7.401 7.348 7.401 204,184 +0.05(+0.72%)
Jan 27, 2020 7.388 7.407 7.322 7.348 200,736 -0.09(-1.15%)
Jan 24, 2020 7.480 7.513 7.421 7.434 236,501 -0.04(-0.53%)
Jan 23, 2020 7.421 7.473 7.388 7.473 186,451 +0.03(+0.35%)
Jan 22, 2020 7.447 7.473 7.440 7.447 214,093 +0.01(+0.09%)
Jan 21, 2020 7.434 7.454 7.388 7.440 401,691 +0.01(+0.18%)
Jan 17, 2020 7.447 7.487 7.407 7.427 288,804 -0.01(-0.09%)
Jan 16, 2020 7.401 7.451 7.388 7.434 221,552 +0.03(+0.45%)
Jan 15, 2020 7.388 7.414 7.381 7.401 185,882 +0.03(+0.36%)
Jan 14, 2020 7.434 7.460 7.348 7.374 325,141 -0.06(-0.80%)
Jan 13, 2020 7.394 7.434 7.388 7.434 214,634 +0.04(+0.54%)
Jan 10, 2020 7.401 7.401 7.361 7.394 257,726 +0.00(+0.00%)
Jan 09, 2020 7.381 7.414 7.355 7.394 232,088 +0.01(+0.13%)
Jan 08, 2020 7.335 7.414 7.332 7.384 249,800 +0.05(+0.67%)
Jan 07, 2020 7.295 7.348 7.295 7.335 299,389 +0.03(+0.45%)
Jan 06, 2020 7.295 7.315 7.276 7.302 243,172 +0.00(+0.00%)
Jan 03, 2020 7.295 7.302 7.269 7.302 184,350 +0.00(+0.00%)
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.