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 (%)
Oct 30, 2020 7.844 7.908 7.723 7.758 249,985 -0.19(-2.33%)
Oct 29, 2020 7.872 7.965 7.851 7.944 240,155 +0.06(+0.72%)
Oct 28, 2020 8.022 8.115 7.887 7.887 354,750 -0.25(-3.06%)
Oct 27, 2020 8.072 8.150 8.043 8.136 149,010 +0.06(+0.79%)
Oct 26, 2020 8.150 8.172 8.001 8.072 327,302 -0.11(-1.31%)
Oct 23, 2020 8.214 8.271 8.143 8.179 261,074 -0.01(-0.17%)
Oct 22, 2020 8.229 8.264 8.157 8.193 132,478 -0.02(-0.26%)
Oct 21, 2020 8.150 8.257 8.137 8.214 314,425 +0.01(+0.17%)
Oct 20, 2020 8.236 8.345 8.186 8.200 273,600 -0.04(-0.43%)
Oct 19, 2020 8.307 8.328 8.179 8.236 195,413 -0.06(-0.77%)
Oct 16, 2020 8.307 8.368 8.286 8.300 226,123 +0.02(+0.26%)
Oct 15, 2020 8.257 8.314 8.214 8.279 232,040 -0.09(-1.02%)
Oct 14, 2020 8.350 8.428 8.314 8.364 223,900 +0.01(+0.17%)
Oct 13, 2020 8.435 8.450 8.343 8.350 313,468 -0.08(-0.93%)
Oct 12, 2020 8.386 8.442 8.372 8.428 338,014 +0.04(+0.51%)
Oct 09, 2020 8.273 8.407 8.273 8.386 300,004 +0.13(+1.63%)
Oct 08, 2020 8.244 8.281 8.230 8.251 245,013 +0.04(+0.43%)
Oct 07, 2020 8.060 8.265 8.060 8.216 366,877 +0.19(+2.38%)
Oct 06, 2020 7.989 8.117 7.961 8.025 378,260 +0.04(+0.53%)
Oct 05, 2020 7.883 8.018 7.883 7.982 426,464 +0.09(+1.17%)
Oct 02, 2020 7.805 7.912 7.763 7.890 238,110 -0.01(-0.09%)
Oct 01, 2020 7.784 7.926 7.784 7.897 288,508 +0.11(+1.45%)
Sep 30, 2020 7.798 7.866 7.763 7.784 330,501 -0.01(-0.09%)
Sep 29, 2020 7.756 7.827 7.756 7.791 222,131 -0.01(-0.09%)
Sep 28, 2020 7.770 7.820 7.742 7.798 247,521 +0.11(+1.38%)
Sep 25, 2020 7.572 7.727 7.572 7.692 290,112 +0.08(+1.02%)
Sep 24, 2020 7.579 7.692 7.459 7.614 501,620 -0.03(-0.37%)
Sep 23, 2020 7.912 7.912 7.586 7.643 545,198 -0.29(-3.66%)
Sep 22, 2020 7.862 7.933 7.791 7.933 285,299 +0.09(+1.17%)
Sep 21, 2020 7.834 7.890 7.770 7.841 439,597 -0.11(-1.42%)
Sep 18, 2020 7.975 8.018 7.912 7.954 288,134 +0.01(+0.18%)
Sep 17, 2020 7.919 7.981 7.883 7.940 350,934 -0.10(-1.23%)
Sep 16, 2020 8.032 8.096 8.016 8.039 300,110 +0.01(+0.18%)
Sep 15, 2020 8.039 8.081 7.982 8.025 266,091 +0.01(+0.18%)
Sep 14, 2020 7.890 8.046 7.876 8.011 257,109 +0.12(+1.52%)
Sep 11, 2020 7.947 7.975 7.827 7.890 381,823 +0.03(+0.36%)
Sep 10, 2020 7.960 8.052 7.856 7.862 490,194 -0.06(-0.80%)
Sep 09, 2020 7.771 7.946 7.764 7.925 359,005 +0.21(+2.73%)
Sep 08, 2020 7.764 7.869 7.616 7.715 562,104 -0.27(-3.43%)
Sep 04, 2020 8.066 8.143 7.764 7.989 535,299 -0.12(-1.47%)
Sep 03, 2020 8.312 8.312 7.947 8.108 712,773 -0.25(-2.94%)
Sep 02, 2020 8.396 8.403 8.291 8.354 586,817 -0.04(-0.50%)
Sep 01, 2020 8.319 8.396 8.304 8.396 309,805 +0.08(+0.93%)
Aug 31, 2020 8.241 8.319 8.227 8.319 201,492 +0.05(+0.59%)
Aug 28, 2020 8.213 8.270 8.203 8.270 252,491 +0.06(+0.77%)
Aug 27, 2020 8.199 8.213 8.129 8.206 179,155 +0.04(+0.43%)
Aug 26, 2020 8.171 8.217 8.153 8.171 220,398 +0.01(+0.09%)
Aug 25, 2020 8.185 8.185 8.115 8.164 237,984 -0.02(-0.26%)
Aug 24, 2020 8.199 8.213 8.157 8.185 300,846 +0.02(+0.21%)
Aug 21, 2020 8.171 8.213 8.164 8.168 209,081 -0.02(-0.30%)
Aug 20, 2020 8.094 8.192 8.094 8.192 194,669 +0.08(+1.04%)
Aug 19, 2020 8.122 8.164 8.095 8.108 250,105 -0.04(-0.43%)
Aug 18, 2020 8.108 8.143 8.080 8.143 219,240 +0.05(+0.61%)
Aug 17, 2020 8.066 8.101 8.047 8.094 276,277 +0.06(+0.79%)
Aug 14, 2020 8.045 8.080 7.989 8.031 242,813 -0.02(-0.26%)
Aug 13, 2020 8.045 8.073 8.017 8.052 314,188 +0.04(+0.44%)
Aug 12, 2020 7.940 8.038 7.890 8.017 444,782 +0.10(+1.32%)
Aug 11, 2020 7.982 8.003 7.898 7.912 276,562 -0.06(-0.70%)
Aug 10, 2020 7.926 7.968 7.877 7.968 366,947 +0.03(+0.44%)
Aug 07, 2020 7.919 7.968 7.891 7.933 263,721 -0.02(-0.26%)
Aug 06, 2020 7.912 7.968 7.912 7.954 227,349 +0.03(+0.35%)
Aug 05, 2020 7.933 7.954 7.898 7.926 250,851 +0.03(+0.44%)
Aug 04, 2020 7.849 7.891 7.828 7.891 245,407 +0.04(+0.49%)
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.