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 (%)
Jul 31, 2014 5.239 5.255 5.113 5.147 1,024,575 -0.11(-2.05%)
Jul 30, 2014 5.343 5.370 5.247 5.255 508,919 -0.09(-1.65%)
Jul 29, 2014 5.351 5.378 5.339 5.343 273,340 +0.01(+0.22%)
Jul 28, 2014 5.362 5.382 5.316 5.332 322,728 -0.03(-0.57%)
Jul 25, 2014 5.366 5.382 5.347 5.362 275,590 -0.02(-0.29%)
Jul 24, 2014 5.386 5.401 5.362 5.378 330,220 +0.00(+0.07%)
Jul 23, 2014 5.374 5.393 5.353 5.374 513,414 +0.01(+0.14%)
Jul 22, 2014 5.316 5.382 5.305 5.366 281,069 +0.05(+0.94%)
Jul 21, 2014 5.297 5.370 5.286 5.316 564,698 +0.02(+0.44%)
Jul 18, 2014 5.305 5.305 5.236 5.293 454,252 -0.01(-0.22%)
Jul 17, 2014 5.297 5.305 5.182 5.305 616,685 +0.02(+0.36%)
Jul 16, 2014 5.286 5.305 5.270 5.286 434,500 -0.00(-0.07%)
Jul 15, 2014 5.270 5.301 5.251 5.289 605,194 +0.03(+0.58%)
Jul 14, 2014 5.355 5.374 5.236 5.259 544,384 -0.08(-1.51%)
Jul 11, 2014 5.320 5.362 5.320 5.339 237,095 +0.02(+0.29%)
Jul 10, 2014 5.324 5.355 5.305 5.324 392,107 +0.00(+0.00%)
Jul 09, 2014 5.362 5.370 5.266 5.324 723,772 -0.03(-0.57%)
Jul 08, 2014 5.416 5.416 5.305 5.355 420,731 -0.04(-0.82%)
Jul 07, 2014 5.372 5.426 5.351 5.399 447,941 +0.04(+0.78%)
Jul 03, 2014 5.357 5.357 5.357 5.357 261,376 -0.02(-0.28%)
Jul 02, 2014 5.338 5.384 5.330 5.372 272,481 +0.03(+0.50%)
Jul 01, 2014 5.361 5.384 5.307 5.346 378,048 -0.01(-0.21%)
Jun 30, 2014 5.342 5.380 5.311 5.357 348,657 -0.00(-0.07%)
Jun 27, 2014 5.372 5.376 5.319 5.361 348,474 -0.04(-0.78%)
Jun 26, 2014 5.323 5.407 5.319 5.403 679,409 +0.09(+1.65%)
Jun 25, 2014 5.284 5.315 5.284 5.315 258,857 +0.03(+0.65%)
Jun 24, 2014 5.300 5.311 5.250 5.281 395,223 -0.05(-0.93%)
Jun 23, 2014 5.338 5.346 5.281 5.330 390,823 +0.01(+0.14%)
Jun 20, 2014 5.326 5.357 5.307 5.323 309,980 -0.00(-0.07%)
Jun 19, 2014 5.346 5.346 5.294 5.326 332,867 -0.02(-0.36%)
Jun 18, 2014 5.292 5.346 5.281 5.346 319,942 +0.05(+0.94%)
Jun 17, 2014 5.300 5.319 5.269 5.296 378,619 -0.01(-0.22%)
Jun 16, 2014 5.284 5.311 5.277 5.307 459,064 +0.03(+0.65%)
Jun 13, 2014 5.273 5.300 5.242 5.273 312,284 -0.02(-0.29%)
Jun 12, 2014 5.307 5.307 5.269 5.288 311,939 -0.02(-0.36%)
Jun 11, 2014 5.307 5.319 5.269 5.307 357,119 -0.01(-0.14%)
Jun 10, 2014 5.307 5.323 5.292 5.315 343,946 +0.04(+0.69%)
Jun 06, 2014 5.233 5.283 5.226 5.279 350,613 +0.04(+0.72%)
Jun 05, 2014 5.180 5.248 5.176 5.241 334,501 +0.06(+1.10%)
Jun 04, 2014 5.180 5.203 5.157 5.184 311,896 -0.02(-0.29%)
Jun 03, 2014 5.176 5.210 5.169 5.199 403,008 +0.01(+0.15%)
Jun 02, 2014 5.229 5.233 5.188 5.191 411,478 -0.05(-0.94%)
May 30, 2014 5.252 5.264 5.195 5.241 511,589 -0.02(-0.36%)
May 29, 2014 5.245 5.264 5.226 5.260 385,859 +0.01(+0.14%)
May 28, 2014 5.207 5.267 5.184 5.252 340,044 +0.02(+0.44%)
May 27, 2014 5.214 5.245 5.180 5.229 443,931 +0.02(+0.29%)
May 23, 2014 5.210 5.214 5.214 5.214 236,539 +0.02(+0.44%)
May 22, 2014 5.123 5.199 5.116 5.191 335,814 +0.08(+1.56%)
May 21, 2014 5.085 5.157 5.059 5.112 844,941 +0.04(+0.82%)
May 20, 2014 5.116 5.116 5.055 5.070 713,006 -0.04(-0.82%)
May 19, 2014 5.119 5.119 5.093 5.112 387,919 +0.00(+0.00%)
May 16, 2014 5.116 5.119 5.066 5.112 479,217 -0.00(-0.07%)
May 15, 2014 5.226 5.237 5.097 5.116 896,320 -0.10(-1.96%)
May 14, 2014 5.203 5.229 5.180 5.218 326,527 -0.00(-0.07%)
May 13, 2014 5.207 5.241 5.188 5.222 378,120 +0.02(+0.29%)
May 12, 2014 5.203 5.222 5.171 5.207 290,732 -0.00(-0.07%)
May 09, 2014 5.233 5.233 5.180 5.210 410,808 -0.02(-0.29%)
May 08, 2014 5.210 5.252 5.184 5.226 547,639 +0.04(+0.69%)
May 07, 2014 5.205 5.216 5.186 5.190 477,581 -0.03(-0.51%)
May 06, 2014 5.137 5.216 5.137 5.216 496,224 +0.07(+1.39%)
May 05, 2014 5.159 5.171 5.118 5.144 595,094 -0.02(-0.36%)
May 02, 2014 5.178 5.190 5.144 5.163 359,380 -0.00(-0.07%)
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.