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 )

11.25 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 6.152 6.158 6.108 6.119 250,812 -0.02(-0.27%)
Feb 27, 2018 6.163 6.174 6.124 6.135 218,857 -0.01(-0.09%)
Feb 26, 2018 6.097 6.163 6.080 6.141 326,644 +0.02(+0.27%)
Feb 23, 2018 6.080 6.141 6.074 6.124 290,608 +0.07(+1.10%)
Feb 22, 2018 6.097 6.130 6.058 6.058 351,363 -0.04(-0.64%)
Feb 21, 2018 6.102 6.141 6.091 6.097 510,931 +0.02(+0.27%)
Feb 20, 2018 6.085 6.108 6.063 6.080 376,824 +0.02(+0.27%)
Feb 16, 2018 6.063 6.063 6.063 0 +0.04(+0.74%)
Feb 15, 2018 6.052 6.058 5.985 6.019 577,929 +0.03(+0.56%)
Feb 14, 2018 6.001 5.908 5.986 425,286 +0.04(+0.65%)
Feb 13, 2018 5.913 5.969 5.874 5.947 443,026 +0.02(+0.28%)
Feb 12, 2018 5.836 5.936 5.830 5.930 686,114 +0.14(+2.40%)
Feb 09, 2018 5.852 5.891 5.686 5.791 954,568 -0.01(-0.14%)
Feb 08, 2018 5.981 6.069 5.800 5.800 989,126 -0.19(-3.17%)
Feb 07, 2018 5.954 6.091 5.860 5.989 680,165 +0.01(+0.23%)
Feb 06, 2018 6.003 5.508 5.976 1,512,318 +0.15(+2.52%)
Feb 05, 2018 6.064 6.102 5.816 5.829 1,440,022 -0.24(-3.96%)
Feb 02, 2018 6.108 6.152 6.053 6.069 1,155,992 -0.06(-0.99%)
Feb 01, 2018 6.212 6.219 6.124 6.130 474,827 -0.08(-1.24%)
Jan 31, 2018 6.135 6.212 6.135 6.207 705,992 +0.09(+1.44%)
Jan 30, 2018 6.179 6.179 6.108 6.119 736,885 -0.08(-1.33%)
Jan 29, 2018 6.273 6.273 6.196 6.201 462,881 -0.07(-1.05%)
Jan 26, 2018 6.229 6.273 6.229 6.267 506,241 +0.04(+0.62%)
Jan 25, 2018 6.300 6.300 6.212 6.229 588,367 -0.04(-0.61%)
Jan 24, 2018 6.251 6.295 6.240 6.267 623,483 +0.02(+0.35%)
Jan 23, 2018 6.229 6.267 6.218 6.245 409,486 +0.04(+0.62%)
Jan 22, 2018 6.174 6.218 6.157 6.207 456,971 +0.03(+0.53%)
Jan 19, 2018 6.179 6.179 6.165 6.174 779,822 +0.01(+0.18%)
Jan 18, 2018 6.163 6.185 6.157 6.163 693,392 -0.02(-0.27%)
Jan 17, 2018 6.163 6.201 6.152 6.179 419,069 +0.02(+0.36%)
Jan 16, 2018 6.201 6.223 6.157 6.157 538,777 -0.03(-0.53%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.02(+0.36%)
Jan 11, 2018 6.152 6.196 6.130 6.168 464,600 +0.04(+0.63%)
Jan 10, 2018 6.168 6.193 6.130 6.130 493,479 -0.04(-0.62%)
Jan 09, 2018 6.163 6.196 6.147 6.168 361,730 +0.01(+0.09%)
Jan 08, 2018 6.168 6.185 6.141 6.163 505,924 -0.01(-0.09%)
Jan 05, 2018 6.130 6.182 6.119 6.168 723,218 +0.07(+1.08%)
Jan 04, 2018 6.102 6.168 6.047 6.102 3,267,572 +0.05(+0.82%)
Jan 03, 2018 6.064 6.097 6.042 6.053 3,162,287 -0.01(-0.09%)
Jan 02, 2018 6.157 6.201 5.987 6.058 2,873,599 -0.10(-1.61%)
Dec 29, 2017 6.157 6.157 6.157 0 +0.03(+0.54%)
Dec 28, 2017 6.207 6.229 6.119 6.124 1,004,807 -0.06(-0.93%)
Dec 27, 2017 6.111 6.273 6.106 6.182 912,890 +0.08(+1.25%)
Dec 26, 2017 6.198 6.204 6.095 6.106 1,108,873 -0.11(-1.84%)
Dec 22, 2017 6.215 6.242 6.204 6.220 359,846 +0.00(+0.00%)
Dec 21, 2017 6.226 6.244 6.198 6.220 384,398 +0.01(+0.18%)
Dec 20, 2017 6.220 6.253 6.204 6.209 371,647 -0.01(-0.09%)
Dec 19, 2017 6.220 6.242 6.204 6.215 315,526 -0.02(-0.35%)
Dec 18, 2017 6.215 6.264 6.209 6.236 546,797 +0.02(+0.35%)
Dec 15, 2017 6.242 6.242 6.187 6.215 288,944 +0.03(+0.44%)
Dec 14, 2017 6.226 6.226 6.177 6.187 341,707 -0.02(-0.26%)
Dec 13, 2017 6.198 6.236 6.198 6.204 310,286 +0.01(+0.09%)
Dec 12, 2017 6.215 6.236 6.193 6.198 332,732 -0.03(-0.53%)
Dec 11, 2017 6.176 6.236 6.176 6.231 321,393 +0.06(+0.93%)
Dec 08, 2017 6.168 6.195 6.163 6.174 289,852 -0.01(-0.17%)
Dec 07, 2017 6.141 6.212 6.130 6.185 436,048 +0.03(+0.53%)
Dec 06, 2017 6.141 6.163 6.141 6.152 288,047 +0.01(+0.18%)
Dec 05, 2017 6.168 6.174 6.130 6.141 339,290 -0.02(-0.26%)
Dec 04, 2017 6.179 6.184 6.179 6.158 452,020 +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.