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 )

11.26 +0.06 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018 6.633 6.633 6.599 6.616 293,712 +0.00(+0.00%)
May 30, 2018 6.594 6.639 6.588 6.616 201,672 +0.03(+0.43%)
May 29, 2018 6.571 6.594 6.565 6.588 327,921 +0.01(+0.09%)
May 25, 2018 6.582 6.582 6.582 0 -0.01(-0.17%)
May 24, 2018 6.588 6.605 6.559 6.594 346,753 +0.02(+0.35%)
May 23, 2018 6.554 6.576 6.537 6.571 268,287 +0.02(+0.26%)
May 22, 2018 6.559 6.582 6.544 6.554 396,605 +0.03(+0.39%)
May 21, 2018 6.565 6.588 6.525 6.528 365,487 -0.02(-0.30%)
May 18, 2018 6.531 6.554 6.531 6.548 232,106 +0.00(+0.00%)
May 17, 2018 6.531 6.554 6.485 6.548 306,103 +0.04(+0.61%)
May 16, 2018 6.457 6.508 6.449 6.508 299,696 +0.07(+1.06%)
May 15, 2018 6.463 6.485 6.424 6.440 389,260 -0.02(-0.35%)
May 14, 2018 6.474 6.514 6.463 6.463 395,003 -0.02(-0.26%)
May 11, 2018 6.537 6.537 6.468 6.480 298,374 -0.01(-0.13%)
May 10, 2018 6.483 6.522 6.477 6.488 399,166 +0.01(+0.09%)
May 09, 2018 6.516 6.516 6.466 6.483 384,364 +0.00(+0.00%)
May 08, 2018 6.516 6.516 6.460 6.483 370,153 -0.01(-0.09%)
May 07, 2018 6.483 6.505 6.464 6.488 318,618 +0.02(+0.26%)
May 04, 2018 6.420 6.471 6.387 6.471 404,409 +0.05(+0.70%)
May 03, 2018 6.415 6.429 6.354 6.426 368,405 +0.02(+0.35%)
May 02, 2018 6.426 6.437 6.392 6.404 259,328 -0.01(-0.18%)
May 01, 2018 6.404 6.415 6.364 6.415 265,649 +0.02(+0.26%)
Apr 30, 2018 6.432 6.432 6.370 6.398 235,194 +0.01(+0.09%)
Apr 27, 2018 6.415 6.432 6.375 6.392 244,493 -0.01(-0.09%)
Apr 26, 2018 6.370 6.398 6.319 6.398 277,429 +0.07(+1.07%)
Apr 25, 2018 6.330 6.336 6.279 6.330 294,665 -0.03(-0.53%)
Apr 24, 2018 6.460 6.460 6.319 6.364 601,229 -0.06(-0.97%)
Apr 23, 2018 6.415 6.449 6.404 6.426 388,632 +0.02(+0.26%)
Apr 20, 2018 6.449 6.449 6.387 6.409 337,352 -0.01(-0.18%)
Apr 19, 2018 6.460 6.460 6.401 6.420 267,133 -0.02(-0.26%)
Apr 18, 2018 6.432 6.466 6.426 6.437 415,332 +0.03(+0.44%)
Apr 17, 2018 6.398 6.432 6.387 6.409 290,889 +0.05(+0.71%)
Apr 16, 2018 6.347 6.387 6.331 6.364 302,278 +0.04(+0.63%)
Apr 13, 2018 6.347 6.391 6.319 6.324 171,362 -0.02(-0.27%)
Apr 12, 2018 6.364 6.398 6.332 6.341 256,720 -0.01(-0.22%)
Apr 11, 2018 6.328 6.372 6.328 6.356 446,493 +0.03(+0.44%)
Apr 10, 2018 6.333 6.356 6.294 6.328 380,931 +0.03(+0.53%)
Apr 09, 2018 6.328 6.333 6.288 6.294 344,939 +0.00(+0.00%)
Apr 06, 2018 6.255 6.311 6.238 6.294 446,467 +0.00(+0.00%)
Apr 05, 2018 6.272 6.311 6.232 6.294 387,882 +0.05(+0.81%)
Apr 04, 2018 6.137 6.244 6.137 6.244 391,114 +0.02(+0.36%)
Apr 03, 2018 6.216 6.238 6.154 6.221 457,526 +0.03(+0.54%)
Apr 02, 2018 6.221 6.260 6.120 6.188 282,247 -0.03(-0.45%)
Mar 29, 2018 6.216 6.216 6.216 0 +0.08(+1.28%)
Mar 28, 2018 6.171 6.180 6.109 6.137 320,414 -0.03(-0.45%)
Mar 27, 2018 6.272 6.275 6.160 6.165 322,032 -0.07(-1.08%)
Mar 26, 2018 6.232 6.305 6.188 6.232 300,366 +0.04(+0.72%)
Mar 23, 2018 6.288 6.328 6.176 6.188 503,040 -0.08(-1.25%)
Mar 22, 2018 6.344 6.344 6.249 6.266 377,476 -0.08(-1.32%)
Mar 21, 2018 6.322 6.356 6.294 6.350 325,936 +0.02(+0.35%)
Mar 20, 2018 6.272 6.333 6.260 6.328 386,259 +0.10(+1.53%)
Mar 19, 2018 6.316 6.316 6.204 6.232 228,441 -0.07(-1.07%)
Mar 16, 2018 6.316 6.322 6.274 6.300 338,719 +0.00(+0.00%)
Mar 15, 2018 6.210 6.305 6.210 6.300 305,553 +0.08(+1.35%)
Mar 14, 2018 6.288 6.311 6.216 6.216 472,038 -0.08(-1.33%)
Mar 13, 2018 6.344 6.367 6.277 6.300 237,424 -0.05(-0.79%)
Mar 12, 2018 6.350 6.356 6.316 6.350 205,143 +0.00(+0.00%)
Mar 09, 2018 6.328 6.356 6.288 6.350 385,978 +0.09(+1.39%)
Mar 08, 2018 6.308 6.308 6.252 6.263 311,044 +0.00(+0.00%)
Mar 07, 2018 6.185 6.274 6.153 6.263 467,098 +0.07(+1.08%)
Mar 06, 2018 6.169 6.197 6.135 6.197 331,337 +0.02(+0.27%)
Mar 05, 2018 6.135 6.185 6.113 6.180 392,855 +0.04(+0.63%)
Mar 02, 2018 6.069 6.144 6.041 6.141 213,259 +0.05(+0.82%)
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.