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 29, 2020 6.845 6.955 6.831 6.935 200,066 +0.06(+0.90%)
May 28, 2020 6.818 6.948 6.818 6.873 229,430 +0.05(+0.70%)
May 27, 2020 6.777 6.845 6.653 6.825 375,922 +0.05(+0.81%)
May 26, 2020 6.859 6.866 6.770 6.770 286,054 +0.01(+0.20%)
May 22, 2020 6.632 6.756 6.632 6.756 352,990 +0.12(+1.87%)
May 21, 2020 6.502 6.687 6.502 6.632 500,599 +0.11(+1.69%)
May 20, 2020 6.481 6.598 6.481 6.522 417,906 +0.05(+0.85%)
May 19, 2020 6.405 6.502 6.405 6.467 360,332 +0.06(+0.97%)
May 18, 2020 6.385 6.460 6.350 6.405 379,998 +0.14(+2.19%)
May 15, 2020 6.234 6.268 6.196 6.268 172,857 +0.02(+0.33%)
May 14, 2020 6.179 6.254 6.082 6.247 304,661 -0.03(-0.44%)
May 13, 2020 6.419 6.432 6.158 6.275 313,459 -0.15(-2.35%)
May 12, 2020 6.522 6.522 6.410 6.426 304,323 -0.06(-0.95%)
May 11, 2020 6.447 6.529 6.413 6.488 389,206 +0.03(+0.42%)
May 08, 2020 6.372 6.461 6.324 6.461 261,190 +0.16(+2.49%)
May 07, 2020 6.263 6.317 6.236 6.304 231,806 +0.11(+1.76%)
May 06, 2020 6.208 6.222 6.168 6.195 233,250 +0.02(+0.33%)
May 05, 2020 6.065 6.188 6.065 6.174 365,843 +0.18(+3.07%)
May 04, 2020 5.922 6.018 5.847 5.990 439,088 +0.01(+0.11%)
May 01, 2020 6.004 6.090 5.929 5.984 621,867 -0.17(-2.77%)
Apr 30, 2020 6.229 6.304 6.140 6.154 574,883 -0.11(-1.74%)
Apr 29, 2020 6.222 6.304 6.215 6.263 300,965 +0.13(+2.11%)
Apr 28, 2020 6.195 6.222 6.106 6.133 303,143 +0.01(+0.22%)
Apr 27, 2020 6.045 6.154 6.045 6.120 362,613 +0.07(+1.24%)
Apr 24, 2020 6.018 6.052 6.004 6.045 323,259 +0.05(+0.91%)
Apr 23, 2020 6.065 6.120 5.990 5.990 582,869 -0.10(-1.57%)
Apr 22, 2020 6.059 6.127 6.011 6.086 420,608 +0.06(+1.02%)
Apr 21, 2020 6.004 6.188 5.949 6.024 647,997 -0.15(-2.43%)
Apr 20, 2020 6.215 6.290 6.133 6.174 459,289 -0.08(-1.31%)
Apr 17, 2020 6.127 6.256 6.120 6.256 434,338 +0.20(+3.26%)
Apr 16, 2020 6.086 6.113 6.004 6.059 420,474 +0.03(+0.45%)
Apr 15, 2020 6.031 6.065 5.949 6.031 349,482 -0.07(-1.23%)
Apr 14, 2020 5.990 6.151 5.990 6.106 505,157 +0.20(+3.34%)
Apr 13, 2020 6.031 6.031 5.745 5.909 728,613 -0.07(-1.25%)
Apr 09, 2020 5.835 6.114 5.788 5.984 906,354 +0.24(+4.11%)
Apr 08, 2020 5.538 5.761 5.457 5.747 635,313 +0.28(+5.06%)
Apr 07, 2020 5.477 5.599 5.396 5.470 699,869 +0.16(+3.05%)
Apr 06, 2020 5.065 5.328 5.045 5.308 894,391 +0.34(+6.94%)
Apr 03, 2020 4.991 5.038 4.889 4.964 612,281 -0.05(-1.08%)
Apr 02, 2020 4.889 5.133 4.889 5.018 608,501 +0.01(+0.13%)
Apr 01, 2020 5.382 5.490 4.923 5.011 1,602,767 -0.62(-11.03%)
Mar 31, 2020 5.403 5.727 5.342 5.632 852,895 +0.16(+2.96%)
Mar 30, 2020 5.416 5.565 5.369 5.470 680,747 +0.05(+1.00%)
Mar 27, 2020 5.403 5.585 5.353 5.416 729,111 -0.25(-4.41%)
Mar 26, 2020 5.268 5.842 5.226 5.666 1,301,434 +0.36(+6.88%)
Mar 25, 2020 4.849 5.464 4.849 5.301 930,022 +0.46(+9.48%)
Mar 24, 2020 4.869 4.964 4.653 4.842 1,137,258 +0.38(+8.47%)
Mar 23, 2020 4.498 4.633 4.031 4.464 1,165,732 -0.33(-6.90%)
Mar 20, 2020 4.464 5.173 4.464 4.795 1,353,979 +0.38(+8.73%)
Mar 19, 2020 3.789 4.451 3.654 4.410 1,330,755 +0.46(+11.62%)
Mar 18, 2020 4.795 4.982 3.728 3.951 1,776,613 -1.20(-23.33%)
Mar 17, 2020 4.957 5.247 4.937 5.153 1,001,066 +0.19(+3.81%)
Mar 16, 2020 5.004 5.254 4.903 4.964 1,071,978 -0.72(-12.60%)
Mar 13, 2020 5.268 5.720 5.268 5.680 776,346 +0.55(+10.80%)
Mar 12, 2020 5.565 5.565 5.065 5.126 1,980,627 -0.92(-15.20%)
Mar 11, 2020 6.419 6.439 5.997 6.044 860,651 -0.46(-7.00%)
Mar 10, 2020 6.633 6.660 6.359 6.499 615,950 +0.09(+1.46%)
Mar 09, 2020 6.346 6.613 6.279 6.406 1,090,699 -0.53(-7.63%)
Mar 06, 2020 6.761 6.955 6.727 6.935 473,437 -0.09(-1.33%)
Mar 05, 2020 7.062 7.127 6.977 7.028 350,506 -0.15(-2.14%)
Mar 04, 2020 7.089 7.189 7.022 7.182 503,889 +0.21(+3.07%)
Mar 03, 2020 7.035 7.151 6.914 6.968 740,746 -0.05(-0.76%)
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.