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 (%)
Nov 30, 2017 6.198 6.198 6.122 6.122 443,245 -0.05(-0.88%)
Nov 29, 2017 6.176 6.203 6.127 6.176 310,172 -0.01(-0.09%)
Nov 28, 2017 6.219 6.219 6.170 6.181 272,010 -0.03(-0.44%)
Nov 27, 2017 6.246 6.246 6.176 6.208 213,237 -0.03(-0.43%)
Nov 24, 2017 6.219 6.246 6.203 6.235 118,262 +0.04(+0.61%)
Nov 22, 2017 6.192 6.208 6.181 6.198 294,075 -0.01(-0.09%)
Nov 21, 2017 6.192 6.214 6.166 6.203 347,171 +0.05(+0.88%)
Nov 20, 2017 6.138 6.170 6.122 6.149 179,197 +0.01(+0.09%)
Nov 17, 2017 6.160 6.160 6.127 6.143 343,653 +0.01(+0.09%)
Nov 16, 2017 6.073 6.138 6.073 6.138 385,118 +0.08(+1.25%)
Nov 15, 2017 6.084 6.084 6.013 6.062 424,674 -0.02(-0.27%)
Nov 14, 2017 6.127 6.135 6.046 6.078 432,989 -0.04(-0.62%)
Nov 13, 2017 6.165 6.170 6.116 6.116 561,635 -0.04(-0.62%)
Nov 10, 2017 6.187 6.187 6.111 6.154 547,269 -0.01(-0.09%)
Nov 09, 2017 6.257 6.257 6.154 6.160 448,850 -0.10(-1.60%)
Nov 08, 2017 6.271 6.271 6.217 6.260 380,939 +0.02(+0.26%)
Nov 07, 2017 6.260 6.281 6.217 6.244 477,173 -0.01(-0.17%)
Nov 06, 2017 6.281 6.281 6.249 6.254 428,332 +0.00(+0.00%)
Nov 03, 2017 6.308 6.308 6.228 6.254 323,544 -0.01(-0.09%)
Nov 02, 2017 6.260 6.265 6.233 6.260 242,862 +0.02(+0.34%)
Nov 01, 2017 6.249 6.297 6.228 6.238 418,888 +0.02(+0.26%)
Oct 31, 2017 6.271 6.271 6.222 6.222 300,373 -0.01(-0.09%)
Oct 30, 2017 6.195 6.242 6.179 6.228 202,172 +0.04(+0.69%)
Oct 27, 2017 6.174 6.201 6.163 6.185 261,858 +0.03(+0.44%)
Oct 26, 2017 6.228 6.233 6.158 6.158 283,051 -0.03(-0.43%)
Oct 25, 2017 6.281 6.287 6.185 6.185 351,218 -0.08(-1.29%)
Oct 24, 2017 6.249 6.271 6.233 6.265 323,596 +0.03(+0.43%)
Oct 23, 2017 6.222 6.260 6.217 6.238 272,468 +0.02(+0.35%)
Oct 20, 2017 6.254 6.254 6.211 6.217 306,449 -0.02(-0.34%)
Oct 19, 2017 6.244 6.265 6.228 6.238 360,122 +0.00(+0.00%)
Oct 18, 2017 6.265 6.282 6.228 6.238 519,732 -0.03(-0.43%)
Oct 17, 2017 6.287 6.287 6.254 6.265 441,976 -0.03(-0.43%)
Oct 16, 2017 6.254 6.300 6.254 6.292 548,218 +0.04(+0.69%)
Oct 13, 2017 6.190 6.260 6.174 6.249 288,332 +0.06(+0.95%)
Oct 12, 2017 6.201 6.217 6.185 6.190 306,952 -0.02(-0.26%)
Oct 11, 2017 6.228 6.249 6.195 6.206 294,717 -0.03(-0.52%)
Oct 10, 2017 6.195 6.244 6.179 6.238 278,235 +0.05(+0.82%)
Oct 09, 2017 6.225 6.239 6.182 6.187 339,112 -0.04(-0.60%)
Oct 06, 2017 6.219 6.241 6.182 6.225 343,713 +0.01(+0.09%)
Oct 05, 2017 6.171 6.230 6.171 6.219 390,908 +0.04(+0.60%)
Oct 04, 2017 6.161 6.187 6.155 6.182 277,656 +0.02(+0.35%)
Oct 03, 2017 6.150 6.177 6.145 6.161 494,893 +0.01(+0.09%)
Oct 02, 2017 6.139 6.177 6.123 6.155 338,424 +0.02(+0.26%)
Sep 29, 2017 6.118 6.145 6.102 6.139 402,313 +0.02(+0.35%)
Sep 28, 2017 6.086 6.134 6.081 6.118 265,267 +0.03(+0.52%)
Sep 27, 2017 6.086 6.118 6.044 6.086 290,587 +0.02(+0.26%)
Sep 26, 2017 6.091 6.091 6.058 6.070 239,722 -0.02(-0.26%)
Sep 25, 2017 6.044 6.091 6.044 6.086 402,719 +0.02(+0.35%)
Sep 22, 2017 6.091 6.091 6.044 6.065 273,341 -0.01(-0.18%)
Sep 21, 2017 6.060 6.086 6.054 6.075 295,575 -0.00(-0.01%)
Sep 20, 2017 6.075 6.086 6.049 6.076 244,980 +0.00(+0.01%)
Sep 19, 2017 6.065 6.075 6.017 6.075 411,245 +0.02(+0.35%)
Sep 18, 2017 5.996 6.075 5.985 6.054 649,816 +0.07(+1.25%)
Sep 15, 2017 6.091 6.091 5.948 5.980 1,011,707 -0.09(-1.40%)
Sep 14, 2017 6.028 6.070 6.022 6.065 250,765 +0.03(+0.53%)
Sep 13, 2017 6.060 6.070 6.017 6.033 347,193 +0.01(+0.18%)
Sep 12, 2017 6.049 6.060 6.017 6.022 254,804 -0.02(-0.35%)
Sep 11, 2017 6.060 6.081 6.017 6.044 365,130 +0.00(+0.04%)
Sep 08, 2017 6.036 6.051 6.014 6.041 344,953 -0.02(-0.26%)
Sep 07, 2017 6.062 6.062 6.024 6.057 180,727 +0.03(+0.44%)
Sep 06, 2017 6.020 6.067 5.993 6.030 277,679 +0.01(+0.18%)
Sep 05, 2017 6.041 6.041 6.004 6.020 339,154 -0.04(-0.70%)
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.