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 )

11.25 -0.05 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2014 5.250 5.262 5.193 5.239 511,767 -0.02(-0.36%)
May 29, 2014 5.243 5.262 5.224 5.258 385,993 +0.01(+0.14%)
May 28, 2014 5.205 5.266 5.182 5.250 340,162 +0.02(+0.44%)
May 27, 2014 5.212 5.243 5.178 5.228 444,085 +0.02(+0.29%)
May 23, 2014 5.209 5.212 5.212 5.212 236,621 +0.02(+0.44%)
May 22, 2014 5.121 5.197 5.114 5.190 335,931 +0.08(+1.56%)
May 21, 2014 5.084 5.156 5.057 5.110 845,234 +0.04(+0.82%)
May 20, 2014 5.114 5.114 5.053 5.068 713,253 -0.04(-0.82%)
May 19, 2014 5.118 5.118 5.091 5.110 388,053 +0.00(+0.00%)
May 16, 2014 5.114 5.118 5.064 5.110 479,383 -0.00(-0.07%)
May 15, 2014 5.224 5.235 5.095 5.114 896,631 -0.10(-1.96%)
May 14, 2014 5.201 5.228 5.178 5.216 326,640 -0.00(-0.07%)
May 13, 2014 5.205 5.239 5.186 5.220 378,251 +0.02(+0.29%)
May 12, 2014 5.201 5.220 5.169 5.205 290,833 -0.00(-0.07%)
May 09, 2014 5.231 5.231 5.178 5.209 410,950 -0.02(-0.29%)
May 08, 2014 5.209 5.250 5.182 5.224 547,830 +0.04(+0.69%)
May 07, 2014 5.203 5.214 5.184 5.188 477,747 -0.03(-0.51%)
May 06, 2014 5.135 5.214 5.135 5.214 496,396 +0.07(+1.39%)
May 05, 2014 5.158 5.169 5.116 5.143 595,301 -0.02(-0.36%)
May 02, 2014 5.177 5.188 5.143 5.161 359,504 -0.00(-0.07%)
May 01, 2014 5.173 5.192 5.146 5.165 309,716 -0.01(-0.22%)
Apr 30, 2014 5.146 5.177 5.139 5.177 366,567 +0.02(+0.44%)
Apr 29, 2014 5.165 5.173 5.146 5.154 364,785 -0.02(-0.29%)
Apr 28, 2014 5.177 5.203 5.139 5.169 270,518 +0.00(+0.00%)
Apr 25, 2014 5.199 5.222 5.165 5.169 347,326 -0.05(-0.87%)
Apr 24, 2014 5.195 5.225 5.177 5.214 499,761 +0.05(+0.87%)
Apr 23, 2014 5.150 5.195 5.146 5.169 378,119 +0.01(+0.22%)
Apr 22, 2014 5.071 5.161 5.071 5.158 398,073 +0.07(+1.41%)
Apr 21, 2014 5.086 5.107 5.064 5.086 420,500 -0.02(-0.37%)
Apr 17, 2014 5.097 5.105 5.105 5.105 441,465 +0.01(+0.15%)
Apr 16, 2014 5.011 5.097 5.011 5.097 522,762 +0.11(+2.27%)
Apr 15, 2014 4.985 5.022 4.932 4.985 939,269 -0.06(-1.19%)
Apr 14, 2014 5.101 5.113 5.022 5.045 592,328 -0.04(-0.74%)
Apr 11, 2014 5.094 5.136 5.071 5.082 365,547 -0.05(-0.88%)
Apr 10, 2014 5.150 5.165 5.116 5.128 290,057 -0.03(-0.51%)
Apr 09, 2014 5.120 5.173 5.105 5.154 525,020 +0.03(+0.51%)
Apr 08, 2014 5.079 5.128 5.033 5.128 349,445 +0.06(+1.15%)
Apr 07, 2014 5.140 5.140 4.991 5.069 915,399 -0.08(-1.53%)
Apr 04, 2014 5.151 5.159 5.084 5.148 569,579 -0.01(-0.22%)
Apr 03, 2014 5.159 5.159 5.110 5.159 355,856 +0.00(+0.07%)
Apr 02, 2014 5.151 5.166 5.140 5.155 360,425 -0.00(-0.07%)
Apr 01, 2014 5.174 5.174 5.148 5.159 415,294 -0.00(-0.07%)
Mar 31, 2014 5.140 5.169 5.133 5.163 534,852 +0.02(+0.36%)
Mar 28, 2014 5.166 5.181 5.073 5.144 781,169 -0.04(-0.72%)
Mar 27, 2014 5.208 5.226 5.178 5.181 330,372 -0.03(-0.57%)
Mar 26, 2014 5.215 5.245 5.211 5.211 302,389 -0.01(-0.21%)
Mar 25, 2014 5.249 5.250 5.189 5.222 254,593 -0.00(-0.07%)
Mar 24, 2014 5.252 5.252 5.215 5.226 262,248 -0.04(-0.72%)
Mar 21, 2014 5.286 5.305 5.244 5.264 378,211 -0.01(-0.20%)
Mar 20, 2014 5.252 5.294 5.252 5.275 274,040 +0.00(+0.00%)
Mar 19, 2014 5.286 5.294 5.256 5.275 441,263 +0.01(+0.14%)
Mar 18, 2014 5.245 5.279 5.241 5.267 491,745 +0.01(+0.28%)
Mar 17, 2014 5.234 5.279 5.226 5.252 418,371 +0.03(+0.50%)
Mar 14, 2014 5.241 5.249 5.215 5.226 279,387 -0.01(-0.14%)
Mar 13, 2014 5.271 5.293 5.204 5.234 672,052 -0.03(-0.64%)
Mar 12, 2014 5.275 5.301 5.256 5.267 291,055 -0.01(-0.21%)
Mar 11, 2014 5.350 5.350 5.252 5.279 350,643 -0.06(-1.12%)
Mar 10, 2014 5.342 5.365 5.297 5.338 286,387 +0.01(+0.14%)
Mar 07, 2014 5.398 5.406 5.290 5.331 397,880 -0.03(-0.59%)
Mar 06, 2014 5.322 5.385 5.322 5.363 481,697 +0.02(+0.42%)
Mar 05, 2014 5.285 5.363 5.277 5.340 423,597 +0.09(+1.77%)
Mar 04, 2014 5.262 5.314 5.244 5.248 455,182 +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.