Skip to main content

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.64 +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.945 5.061 4.929 5.036 980,352 +0.12(+2.43%)
Jun 29, 2015 5.053 5.053 4.883 4.916 1,287,725 -0.14(-2.77%)
Jun 26, 2015 5.172 5.176 5.048 5.057 742,439 -0.12(-2.31%)
Jun 25, 2015 5.234 5.248 5.160 5.176 659,113 -0.05(-0.95%)
Jun 24, 2015 5.284 5.300 5.226 5.226 384,584 -0.08(-1.55%)
Jun 23, 2015 5.284 5.308 5.255 5.308 323,804 +0.04(+0.70%)
Jun 22, 2015 5.263 5.300 5.244 5.271 463,842 +0.00(+0.08%)
Jun 19, 2015 5.271 5.275 5.234 5.267 240,451 +0.00(+0.00%)
Jun 18, 2015 5.218 5.267 5.205 5.267 718,846 +0.05(+0.95%)
Jun 17, 2015 5.168 5.246 5.168 5.218 524,513 +0.04(+0.80%)
Jun 16, 2015 5.090 5.197 5.090 5.176 587,555 +0.07(+1.37%)
Jun 15, 2015 5.156 5.156 5.094 5.106 789,162 -0.05(-1.04%)
Jun 12, 2015 5.197 5.197 5.131 5.160 496,910 -0.04(-0.71%)
Jun 11, 2015 5.279 5.292 5.172 5.197 731,123 -0.06(-1.18%)
Jun 10, 2015 5.345 5.345 5.234 5.259 568,574 -0.08(-1.47%)
Jun 09, 2015 5.329 5.350 5.304 5.337 395,194 +0.02(+0.39%)
Jun 08, 2015 5.321 5.350 5.300 5.317 544,212 -0.01(-0.27%)
Jun 05, 2015 5.290 5.347 5.286 5.331 236,079 +0.02(+0.46%)
Jun 04, 2015 5.327 5.331 5.282 5.306 419,012 -0.04(-0.69%)
Jun 03, 2015 5.347 5.347 5.310 5.343 351,667 +0.02(+0.38%)
Jun 02, 2015 5.302 5.335 5.274 5.323 384,925 -0.01(-0.12%)
Jun 01, 2015 5.315 5.335 5.298 5.329 461,497 +0.04(+0.81%)
May 29, 2015 5.339 5.339 5.278 5.286 387,716 -0.05(-0.84%)
May 28, 2015 5.335 5.349 5.319 5.331 401,943 -0.01(-0.15%)
May 27, 2015 5.310 5.347 5.294 5.339 377,371 +0.05(+1.01%)
May 26, 2015 5.351 5.376 5.261 5.286 500,631 -0.07(-1.22%)
May 22, 2015 5.360 5.351 5.351 5.351 452,810 -0.02(-0.46%)
May 21, 2015 5.343 5.384 5.343 5.376 442,759 +0.02(+0.31%)
May 20, 2015 5.372 5.376 5.339 5.360 314,356 +0.00(+0.08%)
May 19, 2015 5.405 5.421 5.327 5.356 431,019 -0.05(-0.98%)
May 18, 2015 5.372 5.409 5.372 5.409 308,831 +0.01(+0.15%)
May 15, 2015 5.388 5.401 5.356 5.401 271,085 +0.03(+0.61%)
May 14, 2015 5.405 5.413 5.339 5.368 268,684 -0.02(-0.46%)
May 13, 2015 5.356 5.405 5.335 5.392 386,610 +0.01(+0.23%)
May 12, 2015 5.290 5.392 5.290 5.380 293,464 +0.07(+1.39%)
May 11, 2015 5.347 5.364 5.298 5.306 375,387 -0.05(-0.92%)
May 08, 2015 5.331 5.384 5.331 5.356 417,796 +0.00(+0.04%)
May 07, 2015 5.349 5.358 5.321 5.353 381,306 +0.00(+0.00%)
May 06, 2015 5.337 5.353 5.313 5.353 259,381 +0.02(+0.30%)
May 05, 2015 5.264 5.341 5.244 5.337 536,399 +0.07(+1.31%)
May 04, 2015 5.305 5.317 5.268 5.268 468,385 -0.02(-0.31%)
May 01, 2015 5.305 5.333 5.284 5.284 302,147 +0.00(+0.00%)
Apr 30, 2015 5.349 5.365 5.276 5.284 351,029 -0.07(-1.22%)
Apr 29, 2015 5.345 5.382 5.345 5.349 318,470 -0.03(-0.53%)
Apr 28, 2015 5.325 5.378 5.317 5.378 401,439 +0.05(+0.99%)
Apr 27, 2015 5.345 5.366 5.317 5.325 587,122 -0.00(-0.08%)
Apr 24, 2015 5.366 5.366 5.317 5.329 509,826 -0.04(-0.83%)
Apr 23, 2015 5.353 5.398 5.353 5.374 483,515 -0.03(-0.53%)
Apr 22, 2015 5.317 5.414 5.309 5.402 408,905 +0.10(+1.84%)
Apr 21, 2015 5.366 5.394 5.280 5.305 1,025,922 -0.04(-0.76%)
Apr 20, 2015 5.366 5.394 5.337 5.345 280,329 -0.02(-0.30%)
Apr 17, 2015 5.386 5.386 5.325 5.362 311,525 -0.03(-0.60%)
Apr 16, 2015 5.362 5.394 5.358 5.394 349,772 +0.03(+0.61%)
Apr 15, 2015 5.366 5.382 5.337 5.362 531,521 +0.01(+0.15%)
Apr 14, 2015 5.244 5.370 5.244 5.353 537,130 +0.12(+2.25%)
Apr 13, 2015 5.341 5.370 5.227 5.236 562,828 -0.11(-1.98%)
Apr 10, 2015 5.353 5.362 5.309 5.341 521,550 +0.01(+0.15%)
Apr 09, 2015 5.362 5.366 5.309 5.333 497,405 +0.00(+0.00%)
Apr 08, 2015 5.309 5.345 5.309 5.333 327,757 +0.02(+0.34%)
Apr 07, 2015 5.283 5.327 5.274 5.315 470,921 +0.01(+0.23%)
Apr 06, 2015 5.218 5.303 5.194 5.303 298,740 +0.07(+1.39%)
Apr 02, 2015 5.238 5.230 5.230 5.230 363,269 -0.01(-0.15%)
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.