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 (%)
Aug 30, 2019 6.661 6.665 6.546 6.584 353,020 -0.05(-0.77%)
Aug 29, 2019 6.648 6.680 6.616 6.635 194,779 +0.03(+0.48%)
Aug 28, 2019 6.635 6.661 6.603 6.603 174,872 -0.03(-0.48%)
Aug 27, 2019 6.719 6.738 6.635 6.635 181,245 -0.04(-0.67%)
Aug 26, 2019 6.706 6.738 6.674 6.680 296,360 +0.01(+0.10%)
Aug 23, 2019 6.699 6.738 6.645 6.674 246,380 -0.03(-0.48%)
Aug 22, 2019 6.770 6.776 6.648 6.706 283,422 -0.04(-0.57%)
Aug 21, 2019 6.731 6.795 6.731 6.744 310,584 +0.04(+0.67%)
Aug 20, 2019 6.642 6.731 6.578 6.699 356,978 +0.06(+0.87%)
Aug 19, 2019 6.648 6.648 6.616 6.642 194,739 +0.04(+0.58%)
Aug 16, 2019 6.578 6.629 6.578 6.603 149,733 +0.04(+0.59%)
Aug 15, 2019 6.578 6.616 6.539 6.565 248,604 +0.01(+0.20%)
Aug 14, 2019 6.629 6.674 6.546 6.552 361,401 -0.17(-2.48%)
Aug 13, 2019 6.616 6.725 6.586 6.719 307,607 +0.12(+1.84%)
Aug 12, 2019 6.597 6.648 6.558 6.597 280,902 -0.02(-0.29%)
Aug 09, 2019 6.687 6.689 6.597 6.616 159,569 -0.04(-0.67%)
Aug 08, 2019 6.610 6.661 6.578 6.661 311,625 +0.05(+0.77%)
Aug 07, 2019 6.604 6.642 6.547 6.610 366,738 -0.03(-0.38%)
Aug 06, 2019 6.559 6.642 6.559 6.635 220,625 +0.09(+1.36%)
Aug 05, 2019 6.699 6.699 6.508 6.547 657,576 -0.23(-3.38%)
Aug 02, 2019 6.826 6.826 6.724 6.775 385,315 -0.04(-0.56%)
Aug 01, 2019 6.858 6.883 6.801 6.813 390,200 -0.04(-0.65%)
Jul 31, 2019 6.883 6.890 6.852 6.858 346,643 -0.03(-0.37%)
Jul 30, 2019 6.883 6.887 6.871 6.883 220,732 +0.00(+0.00%)
Jul 29, 2019 6.883 6.896 6.807 6.883 297,161 +0.00(+0.00%)
Jul 26, 2019 6.883 6.890 6.858 6.883 237,891 +0.03(+0.37%)
Jul 25, 2019 6.826 6.877 6.826 6.858 247,825 -0.01(-0.09%)
Jul 24, 2019 6.845 6.871 6.813 6.864 301,557 +0.04(+0.65%)
Jul 23, 2019 6.852 6.852 6.807 6.820 284,985 +0.01(+0.09%)
Jul 22, 2019 6.794 6.858 6.794 6.813 367,087 +0.01(+0.09%)
Jul 19, 2019 6.833 6.833 6.794 6.807 236,790 +0.03(+0.47%)
Jul 18, 2019 6.794 6.808 6.750 6.775 433,154 -0.03(-0.47%)
Jul 17, 2019 6.788 6.826 6.750 6.807 266,075 +0.03(+0.37%)
Jul 16, 2019 6.782 6.788 6.750 6.782 240,819 +0.02(+0.28%)
Jul 15, 2019 6.763 6.788 6.744 6.763 263,391 +0.00(+0.00%)
Jul 12, 2019 6.852 6.852 6.756 6.763 227,979 -0.06(-0.84%)
Jul 11, 2019 6.813 6.826 6.794 6.820 206,734 +0.01(+0.09%)
Jul 10, 2019 6.839 6.864 6.769 6.813 319,110 +0.03(+0.37%)
Jul 09, 2019 6.757 6.807 6.754 6.788 180,832 +0.05(+0.75%)
Jul 08, 2019 6.750 6.769 6.713 6.738 259,961 -0.01(-0.19%)
Jul 05, 2019 6.713 6.763 6.713 6.750 129,661 +0.03(+0.38%)
Jul 03, 2019 6.750 6.766 6.694 6.725 133,782 -0.02(-0.28%)
Jul 02, 2019 6.681 6.750 6.681 6.744 230,449 +0.06(+0.94%)
Jul 01, 2019 6.687 6.738 6.662 6.681 160,253 +0.05(+0.81%)
Jun 28, 2019 6.612 6.675 6.605 6.627 216,366 +0.03(+0.53%)
Jun 27, 2019 6.586 6.618 6.571 6.593 163,574 +0.03(+0.48%)
Jun 26, 2019 6.542 6.605 6.536 6.561 205,327 +0.02(+0.29%)
Jun 25, 2019 6.624 6.624 6.517 6.542 213,027 -0.05(-0.77%)
Jun 24, 2019 6.624 6.662 6.586 6.593 214,651 -0.01(-0.10%)
Jun 21, 2019 6.574 6.668 6.536 6.599 327,957 +0.01(+0.19%)
Jun 20, 2019 6.586 6.624 6.514 6.586 329,551 +0.06(+0.97%)
Jun 19, 2019 6.504 6.530 6.479 6.523 199,857 +0.03(+0.49%)
Jun 18, 2019 6.485 6.517 6.473 6.492 271,215 +0.06(+0.88%)
Jun 17, 2019 6.454 6.498 6.435 6.435 238,616 -0.01(-0.20%)
Jun 14, 2019 6.511 6.511 6.448 6.448 184,505 -0.06(-0.97%)
Jun 13, 2019 6.542 6.563 6.487 6.511 175,275 +0.01(+0.19%)
Jun 12, 2019 6.473 6.561 6.448 6.498 382,220 +0.03(+0.48%)
Jun 11, 2019 6.417 6.479 6.404 6.467 384,440 +0.08(+1.27%)
Jun 10, 2019 6.379 6.402 6.360 6.385 266,705 +0.04(+0.59%)
Jun 07, 2019 6.335 6.367 6.329 6.348 338,491 +0.03(+0.40%)
Jun 06, 2019 6.323 6.342 6.285 6.323 345,484 +0.01(+0.10%)
Jun 05, 2019 6.417 6.471 6.279 6.316 334,964 +0.03(+0.50%)
Jun 04, 2019 6.210 6.291 6.192 6.285 274,585 +0.13(+2.03%)
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.