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 )

11.71 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 5.155 5.170 5.030 5.064 1,041,409 -0.11(-2.05%)
Jul 30, 2014 5.257 5.283 5.162 5.170 517,280 -0.09(-1.65%)
Jul 29, 2014 5.264 5.291 5.253 5.257 277,831 +0.01(+0.22%)
Jul 28, 2014 5.276 5.295 5.230 5.246 328,030 -0.03(-0.57%)
Jul 25, 2014 5.280 5.295 5.261 5.276 280,118 -0.02(-0.29%)
Jul 24, 2014 5.298 5.314 5.276 5.291 335,645 +0.00(+0.07%)
Jul 23, 2014 5.287 5.306 5.266 5.287 521,849 +0.01(+0.14%)
Jul 22, 2014 5.230 5.295 5.219 5.280 285,687 +0.05(+0.94%)
Jul 21, 2014 5.212 5.283 5.200 5.230 573,976 +0.02(+0.44%)
Jul 18, 2014 5.219 5.219 5.151 5.208 461,716 -0.01(-0.22%)
Jul 17, 2014 5.212 5.219 5.098 5.219 626,817 +0.02(+0.36%)
Jul 16, 2014 5.200 5.219 5.185 5.200 441,639 -0.00(-0.07%)
Jul 15, 2014 5.185 5.215 5.166 5.204 615,137 +0.03(+0.58%)
Jul 14, 2014 5.268 5.287 5.151 5.174 553,328 -0.08(-1.51%)
Jul 11, 2014 5.234 5.276 5.234 5.253 240,990 +0.02(+0.29%)
Jul 10, 2014 5.238 5.268 5.219 5.238 398,550 +0.00(+0.00%)
Jul 09, 2014 5.276 5.283 5.181 5.238 735,663 -0.03(-0.57%)
Jul 08, 2014 5.329 5.329 5.219 5.268 427,643 -0.04(-0.82%)
Jul 07, 2014 5.285 5.338 5.265 5.312 455,301 +0.04(+0.78%)
Jul 03, 2014 5.270 5.270 5.270 5.270 265,671 -0.02(-0.28%)
Jul 02, 2014 5.252 5.297 5.244 5.285 276,958 +0.03(+0.50%)
Jul 01, 2014 5.274 5.297 5.222 5.259 384,259 -0.01(-0.21%)
Jun 30, 2014 5.255 5.293 5.225 5.270 354,385 -0.00(-0.07%)
Jun 27, 2014 5.285 5.289 5.233 5.274 354,199 -0.04(-0.78%)
Jun 26, 2014 5.237 5.319 5.233 5.315 690,571 +0.09(+1.65%)
Jun 25, 2014 5.199 5.229 5.199 5.229 263,110 +0.03(+0.65%)
Jun 24, 2014 5.214 5.225 5.165 5.195 401,716 -0.05(-0.93%)
Jun 23, 2014 5.252 5.259 5.195 5.244 397,244 +0.01(+0.14%)
Jun 20, 2014 5.240 5.270 5.222 5.237 315,073 -0.00(-0.07%)
Jun 19, 2014 5.259 5.259 5.208 5.240 338,336 -0.02(-0.36%)
Jun 18, 2014 5.207 5.259 5.195 5.259 325,199 +0.05(+0.94%)
Jun 17, 2014 5.214 5.233 5.184 5.210 384,839 -0.01(-0.22%)
Jun 16, 2014 5.199 5.225 5.192 5.222 466,606 +0.03(+0.65%)
Jun 13, 2014 5.188 5.214 5.158 5.188 317,415 -0.02(-0.29%)
Jun 12, 2014 5.222 5.222 5.184 5.203 317,064 -0.02(-0.36%)
Jun 11, 2014 5.222 5.233 5.184 5.222 362,987 -0.01(-0.14%)
Jun 10, 2014 5.222 5.237 5.207 5.229 349,596 +0.04(+0.69%)
Jun 06, 2014 5.149 5.197 5.141 5.193 356,373 +0.04(+0.72%)
Jun 05, 2014 5.096 5.164 5.093 5.156 339,997 +0.06(+1.10%)
Jun 04, 2014 5.096 5.119 5.074 5.100 317,021 -0.01(-0.29%)
Jun 03, 2014 5.093 5.126 5.085 5.115 409,629 +0.01(+0.15%)
Jun 02, 2014 5.145 5.149 5.104 5.108 418,238 -0.05(-0.94%)
May 30, 2014 5.167 5.178 5.111 5.156 519,994 -0.02(-0.36%)
May 29, 2014 5.160 5.178 5.141 5.175 392,199 +0.01(+0.14%)
May 28, 2014 5.123 5.182 5.100 5.167 345,631 +0.02(+0.44%)
May 27, 2014 5.130 5.160 5.096 5.145 451,225 +0.01(+0.29%)
May 23, 2014 5.126 5.130 5.130 5.130 240,425 +0.02(+0.44%)
May 22, 2014 5.040 5.115 5.033 5.108 341,331 +0.08(+1.56%)
May 21, 2014 5.003 5.074 4.977 5.029 858,822 +0.04(+0.82%)
May 20, 2014 5.033 5.033 4.973 4.988 724,720 -0.04(-0.82%)
May 19, 2014 5.037 5.037 5.011 5.029 394,292 +0.00(+0.00%)
May 16, 2014 5.033 5.037 4.984 5.029 487,090 -0.00(-0.07%)
May 15, 2014 5.141 5.152 5.014 5.033 911,046 -0.10(-1.96%)
May 14, 2014 5.119 5.145 5.096 5.134 331,891 -0.00(-0.07%)
May 13, 2014 5.123 5.156 5.104 5.137 384,332 +0.01(+0.29%)
May 12, 2014 5.119 5.137 5.087 5.123 295,508 -0.00(-0.07%)
May 09, 2014 5.149 5.149 5.096 5.126 417,557 -0.01(-0.29%)
May 08, 2014 5.126 5.167 5.100 5.141 556,637 +0.04(+0.69%)
May 07, 2014 5.121 5.132 5.102 5.106 485,427 -0.03(-0.51%)
May 06, 2014 5.054 5.132 5.054 5.132 504,377 +0.07(+1.39%)
May 05, 2014 5.076 5.087 5.035 5.061 604,871 -0.02(-0.36%)
May 02, 2014 5.095 5.106 5.061 5.080 365,284 -0.00(-0.07%)
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.