Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.54 +0.20 (+1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 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 6.848 6.958 6.834 6.937 199,997 +0.06(+0.90%)
May 28, 2020 6.820 6.950 6.820 6.875 229,350 +0.05(+0.70%)
May 27, 2020 6.779 6.848 6.655 6.827 375,792 +0.05(+0.81%)
May 26, 2020 6.861 6.868 6.772 6.772 285,955 +0.01(+0.20%)
May 22, 2020 6.634 6.758 6.634 6.758 352,867 +0.12(+1.87%)
May 21, 2020 6.504 6.689 6.504 6.634 500,426 +0.11(+1.69%)
May 20, 2020 6.483 6.600 6.483 6.524 417,761 +0.05(+0.85%)
May 19, 2020 6.408 6.504 6.408 6.469 360,207 +0.06(+0.97%)
May 18, 2020 6.387 6.463 6.352 6.408 379,866 +0.14(+2.19%)
May 15, 2020 6.236 6.270 6.198 6.270 172,797 +0.02(+0.33%)
May 14, 2020 6.181 6.256 6.084 6.249 304,555 -0.03(-0.44%)
May 13, 2020 6.421 6.434 6.160 6.277 313,351 -0.15(-2.35%)
May 12, 2020 6.524 6.524 6.413 6.428 304,218 -0.06(-0.95%)
May 11, 2020 6.449 6.531 6.415 6.490 389,071 +0.03(+0.42%)
May 08, 2020 6.374 6.463 6.326 6.463 261,099 +0.16(+2.49%)
May 07, 2020 6.265 6.320 6.238 6.306 231,725 +0.11(+1.76%)
May 06, 2020 6.211 6.224 6.170 6.197 233,169 +0.02(+0.33%)
May 05, 2020 6.067 6.190 6.067 6.176 365,716 +0.18(+3.07%)
May 04, 2020 5.924 6.020 5.849 5.992 438,935 +0.01(+0.11%)
May 01, 2020 6.006 6.092 5.931 5.986 621,651 -0.17(-2.77%)
Apr 30, 2020 6.231 6.306 6.142 6.156 574,684 -0.11(-1.74%)
Apr 29, 2020 6.224 6.306 6.217 6.265 300,861 +0.13(+2.11%)
Apr 28, 2020 6.197 6.224 6.108 6.136 303,038 +0.01(+0.22%)
Apr 27, 2020 6.047 6.156 6.047 6.122 362,488 +0.07(+1.24%)
Apr 24, 2020 6.020 6.054 6.006 6.047 323,147 +0.05(+0.91%)
Apr 23, 2020 6.067 6.122 5.992 5.992 582,666 -0.10(-1.57%)
Apr 22, 2020 6.061 6.129 6.013 6.088 420,462 +0.06(+1.02%)
Apr 21, 2020 6.006 6.190 5.952 6.027 647,772 -0.15(-2.43%)
Apr 20, 2020 6.217 6.292 6.136 6.176 459,130 -0.08(-1.31%)
Apr 17, 2020 6.129 6.258 6.122 6.258 434,187 +0.20(+3.26%)
Apr 16, 2020 6.088 6.115 6.006 6.061 420,328 +0.03(+0.45%)
Apr 15, 2020 6.033 6.067 5.952 6.033 349,361 -0.07(-1.23%)
Apr 14, 2020 5.992 6.153 5.992 6.108 504,982 +0.20(+3.34%)
Apr 13, 2020 6.033 6.033 5.747 5.911 728,360 -0.07(-1.25%)
Apr 09, 2020 5.837 6.116 5.790 5.986 906,040 +0.24(+4.11%)
Apr 08, 2020 5.540 5.763 5.459 5.749 635,092 +0.28(+5.06%)
Apr 07, 2020 5.479 5.601 5.398 5.472 699,626 +0.16(+3.05%)
Apr 06, 2020 5.067 5.330 5.047 5.310 894,081 +0.34(+6.94%)
Apr 03, 2020 4.993 5.040 4.891 4.965 612,069 -0.05(-1.08%)
Apr 02, 2020 4.891 5.134 4.891 5.020 608,290 +0.01(+0.13%)
Apr 01, 2020 5.384 5.492 4.925 5.013 1,602,210 -0.62(-11.03%)
Mar 31, 2020 5.405 5.729 5.344 5.634 852,599 +0.16(+2.96%)
Mar 30, 2020 5.418 5.567 5.371 5.472 680,511 +0.05(+1.00%)
Mar 27, 2020 5.405 5.587 5.354 5.418 728,858 -0.25(-4.41%)
Mar 26, 2020 5.269 5.844 5.228 5.668 1,300,982 +0.36(+6.88%)
Mar 25, 2020 4.851 5.465 4.851 5.303 929,699 +0.46(+9.48%)
Mar 24, 2020 4.871 4.965 4.655 4.844 1,136,863 +0.38(+8.47%)
Mar 23, 2020 4.499 4.634 4.033 4.466 1,165,328 -0.33(-6.90%)
Mar 20, 2020 4.466 5.175 4.466 4.797 1,353,509 +0.39(+8.73%)
Mar 19, 2020 3.790 4.452 3.655 4.412 1,330,293 +0.46(+11.62%)
Mar 18, 2020 4.797 4.984 3.729 3.952 1,775,997 -1.20(-23.33%)
Mar 17, 2020 4.959 5.249 4.938 5.155 1,000,719 +0.19(+3.81%)
Mar 16, 2020 5.006 5.256 4.905 4.965 1,071,606 -0.72(-12.60%)
Mar 13, 2020 5.269 5.722 5.269 5.682 776,077 +0.55(+10.80%)
Mar 12, 2020 5.567 5.567 5.067 5.128 1,979,939 -0.92(-15.20%)
Mar 11, 2020 6.421 6.441 6.000 6.046 860,352 -0.46(-7.00%)
Mar 10, 2020 6.636 6.662 6.361 6.502 615,736 +0.09(+1.46%)
Mar 09, 2020 6.348 6.616 6.281 6.408 1,090,320 -0.53(-7.63%)
Mar 06, 2020 6.763 6.957 6.729 6.937 473,273 -0.09(-1.33%)
Mar 05, 2020 7.064 7.129 6.979 7.031 350,385 -0.15(-2.14%)
Mar 04, 2020 7.091 7.191 7.024 7.185 503,714 +0.21(+3.07%)
Mar 03, 2020 7.037 7.153 6.917 6.970 740,489 -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.