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 )

11.55 +0.21 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2017 5.802 5.823 5.751 5.776 338,152 -0.01(-0.18%)
May 30, 2017 5.730 5.820 5.730 5.787 347,528 +0.05(+0.90%)
May 26, 2017 5.745 5.802 5.725 5.735 262,807 +0.00(+0.00%)
May 25, 2017 5.776 5.787 5.725 5.735 416,905 -0.03(-0.54%)
May 24, 2017 5.730 5.776 5.720 5.766 740,029 +0.06(+0.99%)
May 23, 2017 5.663 5.715 5.648 5.709 568,183 +0.07(+1.19%)
May 22, 2017 5.622 5.684 5.612 5.642 539,223 +0.03(+0.55%)
May 19, 2017 5.606 5.699 5.581 5.612 656,382 +0.04(+0.74%)
May 18, 2017 5.539 5.612 5.529 5.570 789,331 +0.03(+0.46%)
May 17, 2017 5.756 5.775 5.539 5.545 1,331,813 -0.22(-3.75%)
May 16, 2017 5.689 5.766 5.684 5.761 465,862 +0.08(+1.36%)
May 15, 2017 5.699 5.709 5.668 5.684 547,253 +0.01(+0.09%)
May 12, 2017 5.678 5.685 5.637 5.678 504,475 +0.01(+0.18%)
May 11, 2017 5.715 5.745 5.668 5.668 393,709 -0.04(-0.72%)
May 10, 2017 5.720 5.735 5.694 5.709 330,708 -0.01(-0.18%)
May 09, 2017 5.776 5.776 5.684 5.720 476,421 -0.05(-0.80%)
May 08, 2017 5.709 5.771 5.700 5.766 433,260 +0.06(+1.13%)
May 05, 2017 5.661 5.709 5.513 5.702 1,632,117 +0.06(+1.09%)
May 04, 2017 5.707 5.712 5.594 5.640 1,024,082 -0.06(-1.07%)
May 03, 2017 5.737 5.737 5.675 5.702 1,111,669 -0.02(-0.36%)
May 02, 2017 5.819 5.839 5.702 5.722 1,193,394 -0.10(-1.67%)
May 01, 2017 5.799 5.839 5.791 5.819 446,725 +0.03(+0.53%)
Apr 28, 2017 5.809 5.822 5.742 5.788 492,664 -0.01(-0.18%)
Apr 27, 2017 5.753 5.804 5.727 5.799 455,484 +0.05(+0.89%)
Apr 26, 2017 5.727 5.768 5.707 5.748 432,882 +0.03(+0.45%)
Apr 25, 2017 5.712 5.732 5.697 5.722 759,438 +0.03(+0.45%)
Apr 24, 2017 5.691 5.723 5.661 5.697 667,586 +0.04(+0.63%)
Apr 21, 2017 5.640 5.671 5.625 5.661 572,637 +0.03(+0.54%)
Apr 20, 2017 5.625 5.656 5.605 5.630 748,700 +0.04(+0.64%)
Apr 19, 2017 5.676 5.691 5.584 5.594 836,099 -0.06(-1.08%)
Apr 18, 2017 5.640 5.671 5.630 5.656 436,704 +0.01(+0.18%)
Apr 17, 2017 5.646 5.691 5.635 5.646 729,564 +0.02(+0.36%)
Apr 13, 2017 5.620 5.651 5.610 5.625 376,053 -0.01(-0.09%)
Apr 12, 2017 5.625 5.666 5.587 5.630 679,919 -0.03(-0.45%)
Apr 11, 2017 5.589 5.656 5.569 5.656 407,863 +0.07(+1.28%)
Apr 10, 2017 5.594 5.605 5.536 5.584 649,130 +0.01(+0.18%)
Apr 07, 2017 5.610 5.620 5.569 5.574 493,289 -0.03(-0.59%)
Apr 06, 2017 5.587 5.622 5.582 5.607 576,888 +0.02(+0.36%)
Apr 05, 2017 5.633 5.643 5.582 5.587 556,851 -0.02(-0.36%)
Apr 04, 2017 5.612 5.633 5.592 5.607 443,783 -0.01(-0.18%)
Apr 03, 2017 5.577 5.627 5.567 5.617 826,628 +0.05(+0.91%)
Mar 31, 2017 5.572 5.604 5.567 5.567 402,097 +0.00(+0.00%)
Mar 30, 2017 5.511 5.572 5.511 5.567 420,968 +0.03(+0.46%)
Mar 29, 2017 5.511 5.557 5.501 5.541 260,451 +0.03(+0.46%)
Mar 28, 2017 5.450 5.541 5.450 5.516 397,752 +0.06(+1.02%)
Mar 27, 2017 5.415 5.466 5.405 5.460 246,493 +0.02(+0.28%)
Mar 24, 2017 5.435 5.481 5.435 5.445 230,750 +0.00(+0.00%)
Mar 23, 2017 5.425 5.472 5.390 5.445 456,886 +0.03(+0.47%)
Mar 22, 2017 5.354 5.440 5.354 5.420 764,707 +0.06(+1.13%)
Mar 21, 2017 5.476 5.496 5.349 5.359 783,760 -0.13(-2.31%)
Mar 20, 2017 5.496 5.525 5.471 5.486 458,364 -0.01(-0.18%)
Mar 17, 2017 5.481 5.501 5.471 5.496 274,398 +0.04(+0.65%)
Mar 16, 2017 5.450 5.496 5.443 5.460 560,971 +0.02(+0.28%)
Mar 15, 2017 5.369 5.471 5.364 5.445 615,103 +0.10(+1.89%)
Mar 14, 2017 5.374 5.379 5.329 5.344 346,486 +0.00(+0.05%)
Mar 13, 2017 5.405 5.435 5.340 5.342 396,762 -0.06(-1.17%)
Mar 10, 2017 5.329 5.420 5.329 5.405 562,600 +0.08(+1.52%)
Mar 09, 2017 5.445 5.445 5.318 5.324 1,260,526 -0.12(-2.23%)
Mar 08, 2017 5.546 5.546 5.431 5.445 617,879 -0.08(-1.42%)
Mar 07, 2017 5.549 5.564 5.509 5.524 723,034 -0.03(-0.45%)
Mar 06, 2017 5.544 5.554 5.524 5.549 549,946 -0.01(-0.18%)
Mar 03, 2017 5.569 5.569 5.544 5.559 510,576 +0.00(+0.00%)
Mar 02, 2017 5.564 5.572 5.544 5.559 786,903 +0.01(+0.09%)
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.