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 (%)
Feb 28, 2018 6.154 6.160 6.110 6.121 250,725 -0.02(-0.27%)
Feb 27, 2018 6.165 6.176 6.126 6.138 218,781 -0.01(-0.09%)
Feb 26, 2018 6.099 6.165 6.082 6.143 326,531 +0.02(+0.27%)
Feb 23, 2018 6.082 6.143 6.076 6.126 290,507 +0.07(+1.10%)
Feb 22, 2018 6.099 6.132 6.060 6.060 351,241 -0.04(-0.64%)
Feb 21, 2018 6.104 6.143 6.093 6.099 510,754 +0.02(+0.27%)
Feb 20, 2018 6.088 6.110 6.065 6.082 376,693 +0.02(+0.27%)
Feb 16, 2018 6.065 6.065 6.065 0 +0.04(+0.74%)
Feb 15, 2018 6.054 6.060 5.987 6.021 577,728 +0.03(+0.56%)
Feb 14, 2018 6.003 5.910 5.988 425,138 +0.04(+0.65%)
Feb 13, 2018 5.915 5.971 5.877 5.949 442,872 +0.02(+0.28%)
Feb 12, 2018 5.838 5.938 5.832 5.932 685,876 +0.14(+2.40%)
Feb 09, 2018 5.854 5.893 5.688 5.793 954,236 -0.01(-0.14%)
Feb 08, 2018 5.983 6.071 5.802 5.802 988,783 -0.19(-3.17%)
Feb 07, 2018 5.956 6.093 5.862 5.991 679,929 +0.01(+0.23%)
Feb 06, 2018 6.005 5.510 5.978 1,511,794 +0.15(+2.52%)
Feb 05, 2018 6.066 6.104 5.818 5.831 1,439,523 -0.24(-3.96%)
Feb 02, 2018 6.110 6.154 6.055 6.071 1,155,591 -0.06(-0.99%)
Feb 01, 2018 6.214 6.221 6.126 6.132 474,662 -0.08(-1.24%)
Jan 31, 2018 6.137 6.214 6.137 6.209 705,748 +0.09(+1.44%)
Jan 30, 2018 6.181 6.181 6.110 6.121 736,629 -0.08(-1.33%)
Jan 29, 2018 6.275 6.275 6.198 6.203 462,721 -0.07(-1.05%)
Jan 26, 2018 6.231 6.275 6.231 6.269 506,065 +0.04(+0.62%)
Jan 25, 2018 6.302 6.302 6.214 6.231 588,163 -0.04(-0.61%)
Jan 24, 2018 6.253 6.297 6.242 6.269 623,266 +0.02(+0.35%)
Jan 23, 2018 6.231 6.269 6.220 6.247 409,344 +0.04(+0.62%)
Jan 22, 2018 6.176 6.220 6.159 6.209 456,813 +0.03(+0.53%)
Jan 19, 2018 6.181 6.181 6.168 6.176 779,552 +0.01(+0.18%)
Jan 18, 2018 6.165 6.187 6.159 6.165 693,152 -0.02(-0.27%)
Jan 17, 2018 6.165 6.203 6.154 6.181 418,924 +0.02(+0.36%)
Jan 16, 2018 6.203 6.225 6.159 6.159 538,591 -0.03(-0.53%)
Jan 12, 2018 6.192 6.192 6.192 0 +0.02(+0.36%)
Jan 11, 2018 6.154 6.198 6.132 6.170 464,439 +0.04(+0.63%)
Jan 10, 2018 6.170 6.196 6.132 6.132 493,308 -0.04(-0.62%)
Jan 09, 2018 6.165 6.198 6.149 6.170 361,605 +0.01(+0.09%)
Jan 08, 2018 6.170 6.187 6.143 6.165 505,749 -0.01(-0.09%)
Jan 05, 2018 6.132 6.184 6.121 6.170 722,967 +0.07(+1.08%)
Jan 04, 2018 6.104 6.170 6.049 6.104 3,266,439 +0.05(+0.82%)
Jan 03, 2018 6.066 6.099 6.044 6.055 3,161,190 -0.01(-0.09%)
Jan 02, 2018 6.159 6.203 5.989 6.060 2,872,602 -0.10(-1.61%)
Dec 29, 2017 6.159 6.159 6.159 0 +0.03(+0.54%)
Dec 28, 2017 6.209 6.231 6.121 6.126 1,004,458 -0.06(-0.93%)
Dec 27, 2017 6.113 6.275 6.108 6.184 912,573 +0.08(+1.25%)
Dec 26, 2017 6.200 6.206 6.097 6.108 1,108,488 -0.11(-1.84%)
Dec 22, 2017 6.217 6.244 6.206 6.222 359,721 +0.00(+0.00%)
Dec 21, 2017 6.228 6.246 6.200 6.222 384,264 +0.01(+0.18%)
Dec 20, 2017 6.222 6.255 6.206 6.211 371,518 -0.01(-0.09%)
Dec 19, 2017 6.222 6.244 6.206 6.217 315,417 -0.02(-0.35%)
Dec 18, 2017 6.217 6.266 6.211 6.239 546,607 +0.02(+0.35%)
Dec 15, 2017 6.244 6.244 6.190 6.217 288,843 +0.03(+0.44%)
Dec 14, 2017 6.228 6.228 6.179 6.190 341,589 -0.02(-0.26%)
Dec 13, 2017 6.200 6.239 6.200 6.206 310,179 +0.01(+0.09%)
Dec 12, 2017 6.217 6.239 6.195 6.200 332,617 -0.03(-0.53%)
Dec 11, 2017 6.179 6.239 6.179 6.233 321,281 +0.06(+0.93%)
Dec 08, 2017 6.170 6.198 6.165 6.176 289,752 -0.01(-0.18%)
Dec 07, 2017 6.143 6.214 6.133 6.187 435,897 +0.03(+0.53%)
Dec 06, 2017 6.143 6.165 6.143 6.154 287,947 +0.01(+0.18%)
Dec 05, 2017 6.170 6.176 6.133 6.143 339,173 -0.02(-0.26%)
Dec 04, 2017 6.181 6.186 6.181 6.160 451,863 +0.02(+0.26%)
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.