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

Calamos Convertible Opportunities & Income Fd (NQ: CHI )

11.52 +0.18 (+1.59%)
Streaming Delayed Price Updated: 3:34 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 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%)
May 01, 2014 5.175 5.193 5.148 5.167 309,609 -0.01(-0.22%)
Apr 30, 2014 5.148 5.178 5.141 5.178 366,440 +0.02(+0.44%)
Apr 29, 2014 5.167 5.175 5.148 5.156 364,658 -0.02(-0.29%)
Apr 28, 2014 5.178 5.205 5.141 5.171 270,424 +0.00(+0.00%)
Apr 25, 2014 5.201 5.223 5.167 5.171 347,205 -0.05(-0.87%)
Apr 24, 2014 5.197 5.227 5.178 5.216 499,588 +0.05(+0.87%)
Apr 23, 2014 5.152 5.197 5.148 5.171 377,988 +0.01(+0.22%)
Apr 22, 2014 5.073 5.163 5.073 5.159 397,935 +0.07(+1.41%)
Apr 21, 2014 5.088 5.109 5.065 5.088 420,354 -0.02(-0.37%)
Apr 17, 2014 5.099 5.107 5.107 5.107 441,312 +0.01(+0.15%)
Apr 16, 2014 5.013 5.099 5.013 5.099 522,580 +0.11(+2.27%)
Apr 15, 2014 4.986 5.024 4.934 4.986 938,944 -0.06(-1.19%)
Apr 14, 2014 5.103 5.115 5.024 5.046 592,123 -0.04(-0.74%)
Apr 11, 2014 5.095 5.138 5.073 5.084 365,421 -0.05(-0.88%)
Apr 10, 2014 5.152 5.167 5.118 5.129 289,957 -0.03(-0.51%)
Apr 09, 2014 5.122 5.175 5.107 5.156 524,837 +0.03(+0.51%)
Apr 08, 2014 5.080 5.129 5.035 5.129 349,324 +0.06(+1.15%)
Apr 07, 2014 5.142 5.142 4.992 5.071 915,082 -0.08(-1.53%)
Apr 04, 2014 5.153 5.161 5.086 5.149 569,381 -0.01(-0.22%)
Apr 03, 2014 5.161 5.161 5.112 5.161 355,733 +0.00(+0.07%)
Apr 02, 2014 5.153 5.168 5.142 5.157 360,300 -0.00(-0.07%)
Apr 01, 2014 5.176 5.176 5.149 5.161 415,150 -0.00(-0.07%)
Mar 31, 2014 5.142 5.171 5.135 5.164 534,667 +0.02(+0.36%)
Mar 28, 2014 5.168 5.183 5.075 5.146 780,898 -0.04(-0.72%)
Mar 27, 2014 5.209 5.228 5.179 5.183 330,257 -0.03(-0.57%)
Mar 26, 2014 5.217 5.247 5.213 5.213 302,284 -0.01(-0.21%)
Mar 25, 2014 5.250 5.252 5.191 5.224 254,504 -0.00(-0.07%)
Mar 24, 2014 5.254 5.254 5.217 5.228 262,157 -0.04(-0.72%)
Mar 21, 2014 5.288 5.307 5.246 5.266 378,080 -0.01(-0.20%)
Mar 20, 2014 5.254 5.295 5.254 5.277 273,945 +0.00(+0.00%)
Mar 19, 2014 5.288 5.295 5.258 5.277 441,110 +0.01(+0.14%)
Mar 18, 2014 5.247 5.280 5.243 5.269 491,574 +0.01(+0.28%)
Mar 17, 2014 5.236 5.280 5.228 5.254 418,225 +0.03(+0.50%)
Mar 14, 2014 5.243 5.250 5.217 5.228 279,290 -0.01(-0.14%)
Mar 13, 2014 5.273 5.295 5.206 5.236 671,818 -0.03(-0.64%)
Mar 12, 2014 5.277 5.303 5.258 5.269 290,954 -0.01(-0.21%)
Mar 11, 2014 5.351 5.351 5.254 5.280 350,521 -0.06(-1.12%)
Mar 10, 2014 5.344 5.366 5.299 5.340 286,288 +0.01(+0.14%)
Mar 07, 2014 5.400 5.408 5.292 5.333 397,742 -0.03(-0.59%)
Mar 06, 2014 5.324 5.387 5.324 5.365 481,530 +0.02(+0.42%)
Mar 05, 2014 5.287 5.365 5.279 5.342 423,450 +0.09(+1.77%)
Mar 04, 2014 5.264 5.316 5.246 5.249 455,024 +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.