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 (%)
Jan 29, 2016 3.878 3.949 3.878 3.949 586,095 +0.09(+2.39%)
Jan 28, 2016 3.830 3.867 3.817 3.856 795,124 +0.04(+0.92%)
Jan 27, 2016 3.848 3.887 3.808 3.821 778,270 -0.07(-1.70%)
Jan 26, 2016 3.786 3.887 3.782 3.887 556,596 +0.10(+2.67%)
Jan 25, 2016 3.852 3.883 3.782 3.786 729,428 -0.07(-1.93%)
Jan 22, 2016 3.795 3.865 3.782 3.861 772,685 +0.10(+2.57%)
Jan 21, 2016 3.712 3.808 3.694 3.764 1,155,172 +0.05(+1.30%)
Jan 20, 2016 3.777 3.777 3.584 3.716 2,210,681 -0.11(-2.76%)
Jan 19, 2016 3.896 3.949 3.760 3.821 838,577 -0.05(-1.36%)
Jan 15, 2016 3.883 3.874 3.874 3.874 1,583,432 -0.11(-2.65%)
Jan 14, 2016 3.958 4.001 3.881 3.979 912,642 +0.04(+0.89%)
Jan 13, 2016 4.063 4.080 3.914 3.944 1,096,097 -0.12(-3.02%)
Jan 12, 2016 4.116 4.146 4.041 4.067 950,137 -0.04(-1.07%)
Jan 11, 2016 4.160 4.234 4.089 4.111 837,609 -0.05(-1.16%)
Jan 08, 2016 4.239 4.283 4.155 4.160 469,611 -0.07(-1.66%)
Jan 07, 2016 4.287 4.289 4.212 4.230 839,758 -0.09(-2.03%)
Jan 06, 2016 4.366 4.375 4.307 4.318 780,410 -0.07(-1.70%)
Jan 05, 2016 4.401 4.436 4.392 4.392 643,625 -0.00(-0.10%)
Jan 04, 2016 4.300 4.397 4.300 4.397 741,269 +0.04(+1.01%)
Dec 31, 2015 4.344 4.353 4.353 4.353 1,355,536 -0.01(-0.30%)
Dec 30, 2015 4.410 4.414 4.353 4.366 912,578 -0.03(-0.60%)
Dec 29, 2015 4.428 4.458 4.375 4.392 1,166,772 -0.04(-0.84%)
Dec 28, 2015 4.460 4.469 4.399 4.430 1,185,319 -0.03(-0.78%)
Dec 24, 2015 4.417 4.464 4.464 4.464 4,475,376 +0.03(+0.59%)
Dec 23, 2015 4.360 4.443 4.343 4.438 983,024 +0.08(+1.80%)
Dec 22, 2015 4.277 4.373 4.256 4.360 1,223,602 +0.07(+1.62%)
Dec 21, 2015 4.282 4.295 4.273 4.290 725,795 +0.01(+0.20%)
Dec 18, 2015 4.282 4.295 4.260 4.282 900,050 +0.00(+0.00%)
Dec 17, 2015 4.286 4.308 4.234 4.282 1,285,357 -0.01(-0.20%)
Dec 16, 2015 4.156 4.303 4.156 4.290 975,861 +0.13(+3.14%)
Dec 15, 2015 4.125 4.199 4.125 4.160 1,162,724 +0.04(+1.06%)
Dec 14, 2015 4.251 4.270 4.077 4.116 1,341,820 -0.15(-3.47%)
Dec 11, 2015 4.269 4.295 4.243 4.264 3,662,052 -0.00(-0.05%)
Dec 10, 2015 4.225 4.282 4.169 4.267 2,070,221 +0.02(+0.56%)
Dec 09, 2015 4.264 4.282 4.225 4.243 1,164,678 -0.02(-0.41%)
Dec 08, 2015 4.277 4.286 4.234 4.260 776,167 -0.02(-0.56%)
Dec 07, 2015 4.267 4.288 4.249 4.284 665,802 -0.01(-0.30%)
Dec 04, 2015 4.258 4.310 4.258 4.297 773,360 +0.01(+0.20%)
Dec 03, 2015 4.318 4.318 4.262 4.288 762,308 -0.03(-0.60%)
Dec 02, 2015 4.349 4.349 4.310 4.314 682,740 -0.04(-0.89%)
Dec 01, 2015 4.310 4.357 4.308 4.353 408,441 +0.04(+1.00%)
Nov 30, 2015 4.271 4.314 4.271 4.310 546,833 +0.03(+0.60%)
Nov 27, 2015 4.297 4.310 4.249 4.284 258,433 -0.00(-0.10%)
Nov 25, 2015 4.275 4.288 4.288 4.288 590,749 +0.00(+0.10%)
Nov 24, 2015 4.267 4.301 4.254 4.284 550,014 -0.01(-0.30%)
Nov 23, 2015 4.310 4.331 4.284 4.297 483,551 +0.00(+0.00%)
Nov 20, 2015 4.323 4.340 4.284 4.297 393,470 -0.03(-0.80%)
Nov 19, 2015 4.349 4.357 4.305 4.331 375,249 -0.02(-0.40%)
Nov 18, 2015 4.310 4.353 4.299 4.349 464,471 +0.04(+0.90%)
Nov 17, 2015 4.353 4.374 4.297 4.310 591,838 -0.05(-1.19%)
Nov 16, 2015 4.305 4.370 4.299 4.361 512,288 +0.07(+1.61%)
Nov 13, 2015 4.323 4.325 4.241 4.293 531,092 -0.02(-0.50%)
Nov 12, 2015 4.361 4.361 4.310 4.314 350,760 -0.05(-1.18%)
Nov 11, 2015 4.366 4.392 4.344 4.366 456,663 -0.02(-0.39%)
Nov 10, 2015 4.383 4.405 4.336 4.383 502,838 +0.00(+0.00%)
Nov 09, 2015 4.461 4.469 4.357 4.383 578,199 -0.10(-2.21%)
Nov 06, 2015 4.525 4.528 4.456 4.482 620,974 -0.05(-1.00%)
Nov 05, 2015 4.536 4.549 4.519 4.527 303,925 -0.02(-0.47%)
Nov 04, 2015 4.549 4.557 4.510 4.549 369,279 +0.00(+0.01%)
Nov 03, 2015 4.493 4.549 4.480 4.548 460,458 +0.04(+0.84%)
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.