Skip to main content

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.63 -0.21 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.831 6.837 6.799 6.805 349,326 -0.03(-0.37%)
Jul 30, 2019 6.831 6.834 6.818 6.831 222,440 +0.00(+0.00%)
Jul 29, 2019 6.831 6.843 6.755 6.831 299,461 +0.00(+0.00%)
Jul 26, 2019 6.831 6.837 6.805 6.831 239,732 +0.03(+0.37%)
Jul 25, 2019 6.774 6.824 6.774 6.805 249,743 -0.01(-0.09%)
Jul 24, 2019 6.793 6.818 6.761 6.812 303,891 +0.04(+0.65%)
Jul 23, 2019 6.799 6.799 6.755 6.767 287,190 +0.01(+0.09%)
Jul 22, 2019 6.742 6.805 6.742 6.761 369,928 +0.01(+0.09%)
Jul 19, 2019 6.780 6.780 6.742 6.755 238,622 +0.03(+0.47%)
Jul 18, 2019 6.742 6.756 6.698 6.723 436,506 -0.03(-0.47%)
Jul 17, 2019 6.736 6.774 6.698 6.755 268,134 +0.03(+0.37%)
Jul 16, 2019 6.730 6.736 6.698 6.730 242,683 +0.02(+0.28%)
Jul 15, 2019 6.711 6.736 6.692 6.711 265,429 +0.00(+0.00%)
Jul 12, 2019 6.799 6.799 6.704 6.711 229,743 -0.06(-0.84%)
Jul 11, 2019 6.761 6.774 6.742 6.767 208,334 +0.01(+0.09%)
Jul 10, 2019 6.786 6.811 6.717 6.761 321,580 +0.03(+0.37%)
Jul 09, 2019 6.705 6.755 6.702 6.736 182,232 +0.05(+0.75%)
Jul 08, 2019 6.699 6.717 6.661 6.686 261,972 -0.01(-0.19%)
Jul 05, 2019 6.661 6.711 6.661 6.699 130,664 +0.03(+0.38%)
Jul 03, 2019 6.699 6.714 6.642 6.673 134,817 -0.02(-0.28%)
Jul 02, 2019 6.630 6.699 6.630 6.692 232,233 +0.06(+0.94%)
Jul 01, 2019 6.636 6.686 6.611 6.630 161,493 +0.05(+0.81%)
Jun 28, 2019 6.561 6.623 6.555 6.576 218,040 +0.03(+0.53%)
Jun 27, 2019 6.536 6.567 6.520 6.542 164,840 +0.03(+0.48%)
Jun 26, 2019 6.492 6.555 6.486 6.511 206,916 +0.02(+0.29%)
Jun 25, 2019 6.573 6.573 6.467 6.492 214,676 -0.05(-0.77%)
Jun 24, 2019 6.573 6.611 6.536 6.542 216,312 -0.01(-0.10%)
Jun 21, 2019 6.523 6.617 6.486 6.548 330,495 +0.01(+0.19%)
Jun 20, 2019 6.536 6.573 6.464 6.536 332,101 +0.06(+0.97%)
Jun 19, 2019 6.454 6.479 6.429 6.473 201,403 +0.03(+0.49%)
Jun 18, 2019 6.436 6.467 6.423 6.442 273,314 +0.06(+0.88%)
Jun 17, 2019 6.404 6.448 6.386 6.386 240,462 -0.01(-0.20%)
Jun 14, 2019 6.461 6.461 6.398 6.398 185,933 -0.06(-0.97%)
Jun 13, 2019 6.492 6.513 6.437 6.461 176,631 +0.01(+0.19%)
Jun 12, 2019 6.423 6.510 6.398 6.448 385,178 +0.03(+0.48%)
Jun 11, 2019 6.367 6.429 6.355 6.417 387,416 +0.08(+1.27%)
Jun 10, 2019 6.330 6.353 6.311 6.336 268,769 +0.04(+0.59%)
Jun 07, 2019 6.287 6.318 6.280 6.299 341,110 +0.02(+0.40%)
Jun 06, 2019 6.274 6.293 6.237 6.274 348,158 +0.01(+0.10%)
Jun 05, 2019 6.367 6.422 6.231 6.268 337,556 +0.03(+0.50%)
Jun 04, 2019 6.162 6.243 6.144 6.237 276,710 +0.12(+2.03%)
Jun 03, 2019 6.187 6.245 6.063 6.113 482,186 -0.07(-1.11%)
May 31, 2019 6.249 6.249 6.162 6.181 388,599 -0.09(-1.39%)
May 30, 2019 6.224 6.293 6.224 6.268 286,719 +0.03(+0.50%)
May 29, 2019 6.249 6.268 6.193 6.237 330,869 -0.02(-0.40%)
May 28, 2019 6.280 6.321 6.252 6.262 278,687 -0.01(-0.20%)
May 24, 2019 6.324 6.355 6.249 6.274 485,507 -0.04(-0.59%)
May 23, 2019 6.349 6.349 6.274 6.311 402,721 -0.07(-1.17%)
May 22, 2019 6.392 6.405 6.355 6.386 380,212 +0.01(+0.10%)
May 21, 2019 6.405 6.473 6.380 6.380 473,257 -0.01(-0.19%)
May 20, 2019 6.492 6.529 6.374 6.392 426,142 -0.12(-1.91%)
May 17, 2019 6.548 6.548 6.473 6.516 420,955 -0.04(-0.57%)
May 16, 2019 6.504 6.579 6.482 6.554 443,529 +0.05(+0.76%)
May 15, 2019 6.442 6.516 6.417 6.504 223,958 +0.06(+0.87%)
May 14, 2019 6.436 6.498 6.418 6.448 225,860 +0.06(+0.97%)
May 13, 2019 6.504 6.523 6.378 6.386 525,850 -0.15(-2.28%)
May 10, 2019 6.560 6.560 6.479 6.535 217,158 -0.01(-0.19%)
May 09, 2019 6.578 6.578 6.511 6.548 367,252 -0.04(-0.56%)
May 08, 2019 6.572 6.603 6.548 6.585 215,351 +0.00(+0.00%)
May 07, 2019 6.640 6.646 6.554 6.585 370,597 -0.07(-1.02%)
May 06, 2019 6.634 6.652 6.591 6.652 342,614 +0.01(+0.09%)
May 03, 2019 6.628 6.652 6.609 6.646 247,191 +0.04(+0.65%)
May 02, 2019 6.591 6.615 6.560 6.603 200,846 +0.01(+0.19%)
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.