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 )

11.38 -0.17 (-1.47%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
Apr 30, 2013 4.528 4.542 4.503 4.542 0 +0.02(+0.39%)
Apr 29, 2013 4.503 4.524 4.499 4.524 418,450 +0.01(+0.16%)
Apr 26, 2013 4.521 4.535 4.499 4.517 506,040 -0.02(-0.39%)
Apr 25, 2013 4.510 4.546 4.507 4.535 907,834 +0.02(+0.55%)
Apr 24, 2013 4.485 4.510 4.471 4.510 0 +0.03(+0.71%)
Apr 23, 2013 4.450 4.478 4.450 4.478 712,857 +0.03(+0.72%)
Apr 22, 2013 4.443 4.450 4.418 4.446 572,409 +0.01(+0.32%)
Apr 19, 2013 4.432 4.439 4.418 4.432 450,839 +0.00(+0.00%)
Apr 18, 2013 4.425 4.439 4.414 4.432 552,342 +0.00(+0.00%)
Apr 17, 2013 4.443 4.450 4.425 4.432 798,072 -0.01(-0.32%)
Apr 16, 2013 4.421 4.450 4.421 4.446 577,359 +0.02(+0.56%)
Apr 15, 2013 4.450 4.457 4.407 4.421 857,804 -0.03(-0.72%)
Apr 12, 2013 4.403 4.453 4.400 4.453 633,402 +0.03(+0.76%)
Apr 11, 2013 4.414 4.450 4.414 4.420 674,785 +0.01(+0.13%)
Apr 10, 2013 4.407 4.432 4.407 4.414 698,209 -0.01(-0.16%)
Apr 09, 2013 4.421 4.425 4.403 4.421 515,421 +0.02(+0.48%)
Apr 08, 2013 4.432 4.432 4.389 4.400 769,331 -0.04(-0.96%)
Apr 05, 2013 4.421 4.446 4.389 4.443 763,335 +0.02(+0.40%)
Apr 04, 2013 4.439 4.453 4.421 4.425 714,050 -0.00(-0.08%)
Apr 03, 2013 4.460 4.460 4.421 4.428 826,595 -0.05(-1.11%)
Apr 02, 2013 4.496 4.496 4.450 4.478 525,390 -0.01(-0.24%)
Apr 01, 2013 4.464 4.496 4.460 4.489 566,177 +0.00(+0.08%)
Mar 28, 2013 4.460 4.485 4.443 4.485 622,693 +0.02(+0.56%)
Mar 27, 2013 4.443 4.460 4.439 4.460 365,967 +0.01(+0.32%)
Mar 26, 2013 4.425 4.453 4.421 4.446 508,342 +0.02(+0.56%)
Mar 25, 2013 4.450 4.457 4.418 4.421 527,855 -0.03(-0.64%)
Mar 22, 2013 4.432 4.450 4.428 4.450 554,118 +0.01(+0.24%)
Mar 21, 2013 4.418 4.446 4.414 4.439 623,185 +0.00(+0.08%)
Mar 20, 2013 4.428 4.439 4.403 4.435 632,026 +0.03(+0.65%)
Mar 19, 2013 4.432 4.438 4.396 4.407 705,235 -0.02(-0.56%)
Mar 18, 2013 4.414 4.457 4.380 4.432 723,493 -0.00(-0.08%)
Mar 15, 2013 4.457 4.460 4.421 4.435 675,615 -0.02(-0.56%)
Mar 14, 2013 4.432 4.460 4.432 4.460 542,486 +0.02(+0.48%)
Mar 13, 2013 4.428 4.443 4.414 4.439 817,450 +0.01(+0.16%)
Mar 12, 2013 4.428 4.432 4.396 4.432 522,686 +0.00(+0.00%)
Mar 11, 2013 4.407 4.432 4.396 4.432 683,705 +0.03(+0.65%)
Mar 08, 2013 4.403 4.428 4.393 4.403 521,319 -0.03(-0.72%)
Mar 07, 2013 4.421 4.435 4.411 4.435 561,205 +0.02(+0.48%)
Mar 06, 2013 4.400 4.414 4.389 4.414 694,906 +0.03(+0.65%)
Mar 05, 2013 4.347 4.396 4.347 4.386 778,897 +0.04(+0.90%)
Mar 04, 2013 4.343 4.361 4.336 4.347 572,992 -0.01(-0.33%)
Mar 01, 2013 4.343 4.364 4.329 4.361 767,800 -0.01(-0.33%)
Feb 28, 2013 4.355 4.375 4.335 4.375 606,024 +0.01(+0.16%)
Feb 27, 2013 4.350 4.379 4.336 4.368 632,788 +0.01(+0.33%)
Feb 26, 2013 4.304 4.354 4.300 4.354 764,514 +0.05(+1.16%)
Feb 25, 2013 4.336 4.350 4.300 4.304 774,409 -0.02(-0.57%)
Feb 22, 2013 4.343 4.349 4.318 4.329 801,283 -0.00(-0.08%)
Feb 21, 2013 4.389 4.389 4.311 4.332 867,508 -0.06(-1.41%)
Feb 20, 2013 4.421 4.425 4.382 4.394 604,553 -0.03(-0.69%)
Feb 19, 2013 4.407 4.439 4.403 4.425 680,477 +0.01(+0.24%)
Feb 15, 2013 4.400 4.425 4.393 4.414 471,581 +0.00(+0.00%)
Feb 14, 2013 4.407 4.414 4.400 4.414 492,388 -0.00(-0.08%)
Feb 13, 2013 4.411 4.427 4.393 4.418 967,670 +0.01(+0.32%)
Feb 12, 2013 4.407 4.414 4.389 4.403 852,191 -0.01(-0.16%)
Feb 11, 2013 4.425 4.435 4.389 4.411 631,944 -0.04(-0.80%)
Feb 08, 2013 4.439 4.450 4.425 4.446 727,868 -0.00(-0.08%)
Feb 07, 2013 4.485 4.499 4.432 4.450 871,507 -0.05(-1.18%)
Feb 06, 2013 4.499 4.503 4.478 4.503 481,181 +0.02(+0.56%)
Feb 04, 2013 4.510 4.510 4.457 4.478 545,781 -0.02(-0.55%)
Feb 01, 2013 4.467 4.507 4.467 4.503 587,783 +0.04(+0.80%)
Jan 31, 2013 4.457 4.467 4.444 4.467 444,328 +0.01(+0.32%)
Jan 30, 2013 4.446 4.467 4.435 4.453 737,604 -0.00(-0.08%)
Jan 29, 2013 4.471 4.471 4.443 4.457 694,965 -0.01(-0.16%)
Jan 28, 2013 4.485 4.496 4.457 4.464 620,231 -0.02(-0.40%)
Jan 25, 2013 4.485 4.485 4.464 4.482 461,145 +0.00(+0.08%)
Jan 24, 2013 4.496 4.514 4.464 4.478 601,568 -0.01(-0.24%)
Jan 23, 2013 4.485 4.496 4.464 4.489 448,745 +0.01(+0.16%)
Jan 22, 2013 4.478 4.485 4.450 4.482 638,492 +0.00(+0.08%)
Jan 18, 2013 4.478 4.485 4.453 4.478 435,501 +0.00(+0.08%)
Jan 17, 2013 4.439 4.475 4.432 4.475 560,434 +0.04(+0.88%)
Jan 16, 2013 4.414 4.435 4.396 4.435 529,065 +0.01(+0.16%)
Jan 15, 2013 4.432 4.432 4.411 4.428 591,106 +0.01(+0.32%)
Jan 14, 2013 4.435 4.439 4.403 4.414 518,359 -0.02(-0.48%)
Jan 11, 2013 4.443 4.443 4.411 4.435 496,614 +0.00(+0.08%)
Jan 10, 2013 4.418 4.443 4.411 4.432 431,880 +0.00(+0.08%)
Jan 09, 2013 4.407 4.435 4.396 4.428 480,582 +0.01(+0.24%)
Jan 08, 2013 4.400 4.418 4.379 4.418 680,126 +0.02(+0.40%)
Jan 07, 2013 4.372 4.411 4.372 4.400 794,220 +0.02(+0.41%)
Jan 04, 2013 4.372 4.407 4.347 4.382 1,002,647 +0.02(+0.57%)
Jan 03, 2013 4.315 4.357 4.290 4.357 676,521 +0.04(+0.91%)
Jan 02, 2013 4.315 4.322 4.272 4.318 560,159 +0.08(+1.93%)
Dec 31, 2012 4.197 4.247 4.197 4.236 879,517 +0.02(+0.59%)
Dec 28, 2012 4.222 4.229 4.194 4.212 493,106 -0.02(-0.42%)
Dec 27, 2012 4.236 4.240 4.187 4.229 645,692 -0.03(-0.67%)
Dec 26, 2012 4.240 4.265 4.240 4.258 406,014 +0.00(+0.00%)
Dec 24, 2012 4.268 4.279 4.251 4.258 330,720 -0.01(-0.33%)
Dec 21, 2012 4.265 4.279 4.240 4.272 815,286 -0.01(-0.25%)
Dec 20, 2012 4.272 4.283 4.261 4.283 514,231 +0.00(+0.08%)
Dec 19, 2012 4.276 4.283 4.254 4.279 517,157 +0.02(+0.58%)
Dec 18, 2012 4.204 4.258 4.204 4.254 549,191 +0.05(+1.18%)
Dec 17, 2012 4.204 4.233 4.201 4.204 663,685 -0.01(-0.17%)
Dec 14, 2012 4.236 4.236 4.204 4.212 718,527 -0.01(-0.17%)
Dec 13, 2012 4.236 4.254 4.201 4.219 855,953 -0.04(-0.84%)
Dec 12, 2012 4.279 4.279 4.229 4.254 785,715 +0.02(+0.59%)
Dec 11, 2012 4.240 4.251 4.215 4.229 588,208 +0.01(+0.17%)
Dec 10, 2012 4.254 4.254 4.215 4.222 625,990 -0.02(-0.50%)
Dec 07, 2012 4.261 4.261 4.229 4.244 534,084 -0.05(-1.16%)
Dec 06, 2012 4.276 4.300 4.276 4.293 498,635 -0.01(-0.25%)
Dec 05, 2012 4.329 4.329 4.286 4.304 580,122 -0.04(-0.82%)
Dec 04, 2012 4.329 4.350 4.322 4.340 279,015 +0.01(+0.16%)
Nov 30, 2012 4.350 4.361 4.318 4.332 441,542 -0.03(-0.65%)
Nov 29, 2012 4.343 4.361 4.329 4.361 300,456 +0.04(+0.82%)
Nov 28, 2012 4.325 4.354 4.308 4.325 440,892 +0.00(+0.08%)
Nov 27, 2012 4.318 4.336 4.297 4.322 381,861 -0.01(-0.16%)
Nov 26, 2012 4.311 4.336 4.276 4.329 443,380 +0.03(+0.66%)
Nov 23, 2012 4.290 4.315 4.290 4.300 177,031 +0.01(+0.17%)
Nov 21, 2012 4.272 4.297 4.226 4.293 425,673 +0.05(+1.17%)
Nov 20, 2012 4.251 4.265 4.222 4.244 494,718 -0.03(-0.75%)
Nov 19, 2012 4.226 4.343 4.219 4.276 816,848 +0.05(+1.18%)
Nov 16, 2012 4.109 4.226 4.077 4.226 877,956 +0.14(+3.39%)
Nov 15, 2012 4.094 4.119 4.013 4.087 1,445,858 -0.03(-0.69%)
Nov 14, 2012 4.244 4.276 4.109 4.116 1,140,548 -0.15(-3.58%)
Nov 13, 2012 4.268 4.283 4.240 4.268 612,462 -0.02(-0.41%)
Nov 12, 2012 4.325 4.325 4.272 4.286 419,052 -0.01(-0.33%)
Nov 09, 2012 4.300 4.330 4.276 4.300 674,822 -0.02(-0.49%)
Nov 08, 2012 4.372 4.396 4.318 4.322 529,349 -0.07(-1.54%)
Nov 07, 2012 4.403 4.421 4.379 4.389 752,741 -0.02(-0.56%)
Nov 06, 2012 4.393 4.425 4.389 4.414 325,182 +0.02(+0.57%)
Nov 05, 2012 4.411 4.425 4.389 4.389 471,651 -0.05(-1.04%)
Nov 02, 2012 4.450 4.471 4.428 4.435 362,517 -0.01(-0.24%)
Nov 01, 2012 4.478 4.507 4.446 4.446 428,309 +0.00(+0.00%)
Oct 31, 2012 4.482 4.499 4.435 4.446 506,834 -0.05(-1.03%)
Oct 26, 2012 4.485 4.492 4.492 4.492 377,877 -0.00(-0.08%)
Oct 25, 2012 4.496 4.510 4.460 4.496 469,113 +0.03(+0.64%)
Oct 24, 2012 4.503 4.503 4.453 4.467 298,115 -0.02(-0.55%)
Oct 23, 2012 4.475 4.499 4.435 4.492 416,123 -0.01(-0.24%)
Oct 19, 2012 4.514 4.521 4.478 4.503 430,515 -0.00(-0.08%)
Oct 18, 2012 4.492 4.517 4.460 4.507 335,987 +0.04(+0.79%)
Oct 17, 2012 4.507 4.514 4.457 4.471 446,804 -0.02(-0.55%)
Oct 16, 2012 4.460 4.499 4.439 4.496 670,154 +0.06(+1.44%)
Oct 15, 2012 4.414 4.443 4.389 4.432 484,684 +0.01(+0.32%)
Oct 12, 2012 4.418 4.435 4.403 4.418 363,069 +0.00(+0.08%)
Oct 11, 2012 4.421 4.446 4.396 4.414 608,652 +0.02(+0.57%)
Oct 10, 2012 4.478 4.499 4.389 4.389 677,756 -0.10(-2.14%)
Oct 09, 2012 4.556 4.556 4.471 4.485 516,504 -0.09(-1.87%)
Oct 08, 2012 4.571 4.578 4.549 4.571 505,092 +0.02(+0.39%)
Oct 05, 2012 4.542 4.567 4.531 4.553 304,541 +0.02(+0.39%)
Oct 04, 2012 4.517 4.542 4.510 4.535 357,303 +0.01(+0.24%)
Oct 03, 2012 4.514 4.528 4.467 4.524 467,701 +0.02(+0.47%)
Oct 02, 2012 4.514 4.524 4.489 4.503 467,642 -0.02(-0.47%)
Oct 01, 2012 4.528 4.542 4.503 4.524 367,326 -0.01(-0.24%)
Sep 28, 2012 4.528 4.542 4.503 4.535 338,902 -0.01(-0.16%)
Sep 27, 2012 4.514 4.542 4.492 4.542 398,715 +0.04(+0.79%)
Sep 26, 2012 4.514 4.514 4.478 4.507 351,265 +0.01(+0.24%)
Sep 25, 2012 4.546 4.546 4.489 4.496 475,830 -0.04(-0.78%)
Sep 24, 2012 4.524 4.539 4.510 4.531 418,850 +0.01(+0.31%)
Sep 21, 2012 4.492 4.531 4.475 4.517 553,653 +0.03(+0.71%)
Sep 20, 2012 4.475 4.485 4.457 4.485 425,893 +0.01(+0.16%)
Sep 19, 2012 4.478 4.478 4.457 4.478 467,895 +0.01(+0.32%)
Sep 18, 2012 4.460 4.467 4.435 4.464 281,824 +0.02(+0.40%)
Sep 17, 2012 4.428 4.478 4.428 4.446 569,849 +0.02(+0.40%)
Sep 14, 2012 4.453 4.475 4.414 4.428 695,666 +0.01(+0.16%)
Sep 13, 2012 4.386 4.439 4.386 4.421 481,710 +0.02(+0.57%)
Sep 12, 2012 4.425 4.457 4.389 4.396 571,852 -0.01(-0.16%)
Sep 11, 2012 4.372 4.425 4.372 4.403 444,167 +0.02(+0.57%)
Sep 10, 2012 4.364 4.400 4.347 4.379 393,290 +0.03(+0.74%)
Sep 07, 2012 4.389 4.405 4.347 4.347 785,256 -0.07(-1.53%)
Sep 06, 2012 4.418 4.450 4.400 4.414 889,300 +0.01(+0.16%)
Sep 05, 2012 4.439 4.457 4.403 4.407 1,692,123 -0.05(-1.12%)
Sep 04, 2012 4.457 4.478 4.439 4.457 519,537 -0.02(-0.48%)
Aug 31, 2012 4.450 4.492 4.450 4.478 362,967 +0.01(+0.24%)
Aug 30, 2012 4.432 4.471 4.432 4.467 426,284 +0.02(+0.48%)
Aug 29, 2012 4.467 4.485 4.446 4.446 529,636 -0.05(-1.11%)
Aug 27, 2012 4.453 4.496 4.453 4.496 439,727 +0.03(+0.64%)
Aug 24, 2012 4.460 4.489 4.446 4.467 353,885 -0.01(-0.24%)
Aug 23, 2012 4.460 4.480 4.432 4.478 535,877 +0.03(+0.72%)
Aug 22, 2012 4.492 4.492 4.435 4.446 576,076 -0.04(-0.95%)
Aug 21, 2012 4.507 4.507 4.453 4.489 406,824 -0.01(-0.16%)
Aug 20, 2012 4.514 4.514 4.460 4.496 408,909 -0.01(-0.16%)
Aug 17, 2012 4.524 4.528 4.489 4.503 354,115 -0.01(-0.24%)
Aug 16, 2012 4.496 4.524 4.496 4.514 485,650 +0.02(+0.40%)
Aug 15, 2012 4.496 4.496 4.471 4.496 458,666 +0.01(+0.16%)
Aug 14, 2012 4.489 4.492 4.450 4.489 519,664 +0.01(+0.32%)
Aug 13, 2012 4.482 4.485 4.450 4.475 372,703 +0.01(+0.16%)
Aug 10, 2012 4.492 4.492 4.403 4.467 396,872 +0.00(+0.00%)
Aug 09, 2012 4.453 4.467 4.425 4.467 308,925 +0.02(+0.56%)
Aug 08, 2012 4.467 4.467 4.407 4.443 408,909 -0.02(-0.56%)
Aug 07, 2012 4.485 4.489 4.450 4.467 555,069 +0.01(+0.16%)
Aug 06, 2012 4.453 4.475 4.446 4.460 294,010 +0.02(+0.50%)
Aug 03, 2012 4.485 4.486 4.428 4.438 573,287 -0.00(-0.10%)
Aug 02, 2012 4.460 4.478 4.425 4.443 545,812 -0.01(-0.32%)
Aug 01, 2012 4.475 4.475 4.432 4.457 469,474 +0.01(+0.32%)
Jul 31, 2012 4.467 4.467 4.428 4.443 361,600 -0.01(-0.16%)
Jul 30, 2012 4.478 4.478 4.428 4.450 649,493 -0.01(-0.16%)
Jul 27, 2012 4.443 4.475 4.443 4.457 454,342 +0.01(+0.32%)
Jul 26, 2012 4.418 4.443 4.407 4.443 426,438 +0.03(+0.64%)
Jul 25, 2012 4.396 4.418 4.379 4.414 276,871 +0.02(+0.49%)
Jul 24, 2012 4.357 4.396 4.357 4.393 506,392 +0.04(+0.90%)
Jul 23, 2012 4.347 4.386 4.325 4.354 354,267 -0.01(-0.33%)
Jul 20, 2012 4.396 4.396 4.336 4.368 347,517 -0.02(-0.49%)
Jul 19, 2012 4.386 4.396 4.343 4.389 604,426 +0.03(+0.73%)
Jul 18, 2012 4.322 4.396 4.322 4.357 462,634 +0.02(+0.41%)
Jul 17, 2012 4.418 4.421 4.325 4.340 695,283 -0.04(-0.97%)
Jul 16, 2012 4.414 4.414 4.364 4.382 451,016 -0.01(-0.32%)
Jul 13, 2012 4.389 4.407 4.361 4.396 330,407 +0.03(+0.65%)
Jul 12, 2012 4.329 4.372 4.329 4.368 324,549 +0.03(+0.66%)
Jul 11, 2012 4.343 4.379 4.340 4.340 374,084 -0.02(-0.49%)
Jul 10, 2012 4.372 4.389 4.347 4.361 324,811 -0.01(-0.33%)
Jul 09, 2012 4.361 4.403 4.318 4.375 416,076 -0.02(-0.40%)
Jul 06, 2012 4.393 4.418 4.372 4.393 474,620 +0.00(+0.00%)
Jul 05, 2012 4.386 4.428 4.382 4.393 397,694 -0.01(-0.12%)
Jul 03, 2012 4.386 4.407 4.368 4.398 325,073 +0.04(+0.85%)
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.