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 )

11.36 +0.13 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 5.336 5.381 5.292 5.381 859,733 +0.05(+0.93%)
Jan 30, 2017 5.346 5.361 5.312 5.332 562,277 -0.01(-0.28%)
Jan 27, 2017 5.327 5.366 5.307 5.346 1,100,468 +0.05(+0.94%)
Jan 26, 2017 5.272 5.312 5.267 5.297 805,956 +0.02(+0.47%)
Jan 25, 2017 5.252 5.287 5.248 5.272 976,729 +0.04(+0.76%)
Jan 24, 2017 5.212 5.237 5.202 5.232 408,450 +0.03(+0.67%)
Jan 23, 2017 5.222 5.237 5.187 5.197 525,488 -0.02(-0.48%)
Jan 20, 2017 5.222 5.232 5.182 5.222 586,622 +0.01(+0.29%)
Jan 19, 2017 5.232 5.240 5.202 5.207 606,478 -0.03(-0.57%)
Jan 18, 2017 5.232 5.247 5.212 5.237 482,994 +0.01(+0.29%)
Jan 17, 2017 5.247 5.247 5.212 5.222 555,423 -0.02(-0.47%)
Jan 13, 2017 5.247 5.247 5.247 0 +0.02(+0.48%)
Jan 12, 2017 5.217 5.229 5.187 5.222 526,129 +0.00(+0.10%)
Jan 11, 2017 5.202 5.232 5.202 5.217 578,958 -0.00(-0.10%)
Jan 10, 2017 5.237 5.237 5.207 5.222 399,830 +0.00(+0.00%)
Jan 09, 2017 5.222 5.232 5.188 5.222 468,235 +0.01(+0.29%)
Jan 06, 2017 5.232 5.262 5.197 5.207 676,836 -0.02(-0.48%)
Jan 05, 2017 5.217 5.237 5.202 5.232 2,502,558 +0.01(+0.29%)
Jan 04, 2017 5.133 5.230 5.124 5.217 2,462,069 +0.09(+1.75%)
Jan 03, 2017 5.053 5.128 5.033 5.128 2,335,579 +0.11(+2.18%)
Dec 30, 2016 5.018 5.018 5.018 0 -0.03(-0.69%)
Dec 29, 2016 5.018 5.053 5.003 5.053 627,672 +0.03(+0.69%)
Dec 28, 2016 5.073 5.108 5.013 5.018 735,226 -0.04(-0.74%)
Dec 27, 2016 5.021 5.075 5.016 5.056 659,942 +0.04(+0.89%)
Dec 23, 2016 5.011 5.011 5.011 0 +0.01(+0.30%)
Dec 22, 2016 4.991 4.996 4.972 4.996 590,672 +0.00(+0.10%)
Dec 21, 2016 4.991 5.006 4.957 4.991 754,976 +0.00(+0.10%)
Dec 20, 2016 4.991 5.001 4.982 4.987 539,876 +0.00(+0.10%)
Dec 19, 2016 4.987 5.001 4.970 4.982 413,990 +0.00(+0.10%)
Dec 16, 2016 4.947 4.987 4.947 4.977 485,182 +0.01(+0.30%)
Dec 15, 2016 4.947 4.991 4.937 4.962 579,155 +0.03(+0.70%)
Dec 14, 2016 4.922 4.962 4.918 4.927 355,330 +0.00(+0.00%)
Dec 13, 2016 4.922 4.962 4.918 4.927 344,842 +0.03(+0.70%)
Dec 12, 2016 4.927 4.957 4.878 4.893 618,115 -0.04(-0.90%)
Dec 09, 2016 4.868 4.937 4.853 4.937 897,305 +0.09(+1.93%)
Dec 08, 2016 4.883 4.883 4.809 4.844 852,791 -0.02(-0.46%)
Dec 07, 2016 4.807 4.880 4.788 4.866 926,548 +0.04(+0.91%)
Dec 06, 2016 4.822 4.837 4.812 4.822 577,141 +0.01(+0.30%)
Dec 05, 2016 4.807 4.812 4.783 4.807 537,681 +0.03(+0.61%)
Dec 02, 2016 4.783 4.793 4.754 4.778 425,925 -0.02(-0.51%)
Dec 01, 2016 4.827 4.827 4.778 4.802 603,800 -0.02(-0.51%)
Nov 30, 2016 4.846 4.856 4.793 4.827 626,350 -0.02(-0.40%)
Nov 29, 2016 4.871 4.874 4.827 4.846 456,121 -0.00(-0.10%)
Nov 28, 2016 4.866 4.895 4.822 4.851 660,213 +0.00(+0.00%)
Nov 25, 2016 4.856 4.885 4.827 4.851 209,532 +0.02(+0.40%)
Nov 23, 2016 4.832 4.832 4.832 0 -0.04(-0.80%)
Nov 22, 2016 4.856 4.878 4.851 4.871 538,296 +0.03(+0.60%)
Nov 21, 2016 4.749 4.846 4.749 4.841 512,899 +0.09(+1.95%)
Nov 18, 2016 4.734 4.788 4.734 4.749 412,828 +0.00(+0.10%)
Nov 17, 2016 4.749 4.773 4.734 4.744 424,288 -0.03(-0.61%)
Nov 16, 2016 4.700 4.783 4.700 4.773 703,197 +0.06(+1.35%)
Nov 15, 2016 4.656 4.724 4.636 4.710 523,906 +0.07(+1.58%)
Nov 14, 2016 4.651 4.656 4.573 4.636 640,596 +0.00(+0.11%)
Nov 11, 2016 4.622 4.675 4.588 4.632 558,559 -0.00(-0.11%)
Nov 10, 2016 4.695 4.714 4.646 4.636 958,830 -0.09(-1.86%)
Nov 09, 2016 4.690 4.754 4.636 4.724 664,979 +0.01(+0.31%)
Nov 08, 2016 4.719 4.739 4.671 4.710 510,993 -0.04(-0.82%)
Nov 07, 2016 4.685 4.758 4.661 4.749 554,276 +0.12(+2.69%)
Nov 04, 2016 4.595 4.663 4.571 4.624 683,752 +0.00(+0.10%)
Nov 03, 2016 4.663 4.663 4.615 4.619 750,101 -0.05(-1.09%)
Nov 02, 2016 4.706 4.733 4.624 4.670 1,312,040 -0.04(-0.87%)
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.