Skip to main content

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.61 -0.00 (-0.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.166 7.331 7.166 7.310 160,768 +0.10(+1.43%)
Jun 29, 2020 7.166 7.213 7.097 7.207 146,723 +0.08(+1.06%)
Jun 26, 2020 7.241 7.261 7.131 7.131 271,457 -0.12(-1.70%)
Jun 25, 2020 7.166 7.276 7.111 7.255 213,990 +0.07(+0.96%)
Jun 24, 2020 7.351 7.386 7.132 7.186 360,702 -0.18(-2.43%)
Jun 23, 2020 7.344 7.413 7.338 7.365 187,572 +0.08(+1.13%)
Jun 22, 2020 7.255 7.386 7.241 7.283 420,356 +0.01(+0.09%)
Jun 19, 2020 7.406 7.427 7.255 7.276 438,698 -0.02(-0.28%)
Jun 18, 2020 7.296 7.351 7.276 7.296 193,571 -0.03(-0.38%)
Jun 17, 2020 7.331 7.379 7.297 7.324 287,149 +0.03(+0.47%)
Jun 16, 2020 7.344 7.358 7.241 7.289 286,710 +0.09(+1.24%)
Jun 15, 2020 7.001 7.204 6.870 7.200 332,495 +0.12(+1.65%)
Jun 12, 2020 7.131 7.216 7.001 7.083 363,738 +0.08(+1.08%)
Jun 11, 2020 7.351 7.406 6.973 7.008 681,592 -0.43(-5.82%)
Jun 10, 2020 7.495 7.495 7.406 7.441 440,262 -0.01(-0.18%)
Jun 09, 2020 7.447 7.481 7.421 7.454 312,313 -0.01(-0.18%)
Jun 08, 2020 7.386 7.475 7.372 7.468 327,986 +0.10(+1.39%)
Jun 05, 2020 7.250 7.386 7.250 7.366 481,236 +0.15(+2.08%)
Jun 04, 2020 7.304 7.352 7.181 7.215 256,063 -0.16(-2.13%)
Jun 03, 2020 7.168 7.400 7.168 7.372 441,210 +0.24(+3.35%)
Jun 02, 2020 7.059 7.147 7.045 7.134 314,118 +0.11(+1.55%)
Jun 01, 2020 6.847 7.031 6.847 7.025 260,528 +0.14(+2.08%)
May 29, 2020 6.793 6.902 6.779 6.881 201,614 +0.06(+0.90%)
May 28, 2020 6.765 6.894 6.765 6.820 231,205 +0.05(+0.70%)
May 27, 2020 6.724 6.793 6.602 6.772 378,831 +0.05(+0.81%)
May 26, 2020 6.806 6.813 6.718 6.718 288,268 +0.01(+0.20%)
May 22, 2020 6.581 6.704 6.581 6.704 355,721 +0.12(+1.87%)
May 21, 2020 6.452 6.636 6.452 6.581 504,473 +0.11(+1.69%)
May 20, 2020 6.431 6.547 6.431 6.472 421,140 +0.05(+0.85%)
May 19, 2020 6.356 6.452 6.356 6.418 363,120 +0.06(+0.97%)
May 18, 2020 6.336 6.411 6.301 6.356 382,938 +0.14(+2.19%)
May 15, 2020 6.186 6.220 6.148 6.220 174,195 +0.02(+0.33%)
May 14, 2020 6.131 6.206 6.036 6.199 307,018 -0.03(-0.44%)
May 13, 2020 6.370 6.382 6.111 6.227 315,885 -0.15(-2.35%)
May 12, 2020 6.472 6.472 6.361 6.377 306,678 -0.06(-0.95%)
May 11, 2020 6.397 6.479 6.364 6.438 392,218 +0.03(+0.42%)
May 08, 2020 6.323 6.411 6.276 6.411 263,211 +0.16(+2.49%)
May 07, 2020 6.215 6.269 6.188 6.255 233,600 +0.11(+1.76%)
May 06, 2020 6.161 6.174 6.120 6.147 235,055 +0.02(+0.33%)
May 05, 2020 6.019 6.140 6.019 6.127 368,674 +0.18(+3.07%)
May 04, 2020 5.877 5.971 5.802 5.944 442,486 +0.01(+0.11%)
May 01, 2020 5.958 6.043 5.883 5.938 626,679 -0.17(-2.77%)
Apr 30, 2020 6.181 6.255 6.093 6.107 579,332 -0.11(-1.74%)
Apr 29, 2020 6.174 6.255 6.168 6.215 303,294 +0.13(+2.11%)
Apr 28, 2020 6.147 6.174 6.059 6.086 305,489 +0.01(+0.22%)
Apr 27, 2020 5.998 6.107 5.998 6.073 365,420 +0.07(+1.24%)
Apr 24, 2020 5.971 6.005 5.958 5.998 325,760 +0.05(+0.91%)
Apr 23, 2020 6.019 6.073 5.944 5.944 587,379 -0.09(-1.57%)
Apr 22, 2020 6.012 6.080 5.965 6.039 423,863 +0.06(+1.02%)
Apr 21, 2020 5.958 6.140 5.904 5.978 653,012 -0.15(-2.43%)
Apr 20, 2020 6.168 6.242 6.086 6.127 462,843 -0.08(-1.31%)
Apr 17, 2020 6.080 6.208 6.073 6.208 437,699 +0.20(+3.26%)
Apr 16, 2020 6.039 6.066 5.958 6.012 423,728 +0.03(+0.45%)
Apr 15, 2020 5.985 6.019 5.904 5.985 352,187 -0.07(-1.23%)
Apr 14, 2020 5.944 6.103 5.944 6.059 509,066 +0.20(+3.34%)
Apr 13, 2020 5.985 5.985 5.701 5.863 734,251 -0.07(-1.25%)
Apr 09, 2020 5.790 6.067 5.743 5.938 913,368 +0.23(+4.11%)
Apr 08, 2020 5.495 5.716 5.415 5.703 640,229 +0.27(+5.06%)
Apr 07, 2020 5.435 5.556 5.355 5.428 705,285 +0.16(+3.05%)
Apr 06, 2020 5.026 5.288 5.006 5.267 901,313 +0.34(+6.94%)
Apr 03, 2020 4.952 4.999 4.852 4.926 617,019 -0.05(-1.08%)
Apr 02, 2020 4.852 5.093 4.852 4.979 613,210 +0.01(+0.13%)
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.