CHI: Historical Prices for CALAMOS CV OPP & INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.79	12.05	11.76	11.89	238,600	11.89
8-Feb-10	11.68	11.80	11.59	11.76	216,900	11.76
5-Feb-10	12.38	12.38	11.14	11.77	1,213,600	11.77
5-Feb-10	$ 0.095 Dividend
4-Feb-10	12.36	12.53	12.27	12.53	222,000	12.43
3-Feb-10	12.39	12.48	12.32	12.43	170,900	12.34
2-Feb-10	12.46	12.49	12.30	12.42	194,200	12.33
1-Feb-10	12.32	12.39	12.27	12.38	87,900	12.29
29-Jan-10	12.44	12.45	12.26	12.29	146,400	12.20
28-Jan-10	12.60	12.60	12.25	12.36	138,000	12.27
27-Jan-10	12.44	12.50	12.37	12.50	120,400	12.41
26-Jan-10	12.36	12.46	12.23	12.44	145,600	12.35
25-Jan-10	12.44	12.44	12.32	12.40	128,400	12.31
22-Jan-10	12.53	12.53	12.18	12.38	208,400	12.29
21-Jan-10	12.65	12.68	12.50	12.50	165,900	12.41
20-Jan-10	12.71	12.76	12.64	12.70	202,000	12.60
19-Jan-10	12.69	12.75	12.67	12.73	134,400	12.63
15-Jan-10	12.78	12.81	12.62	12.73	138,500	12.63
14-Jan-10	12.77	12.79	12.72	12.76	120,000	12.66
13-Jan-10	12.66	12.78	12.62	12.74	185,500	12.64
12-Jan-10	12.61	12.67	12.57	12.67	114,400	12.57
11-Jan-10	12.83	12.83	12.60	12.66	144,800	12.56
8-Jan-10	12.63	12.74	12.58	12.70	251,900	12.60
7-Jan-10	12.52	12.72	12.52	12.61	205,700	12.51
6-Jan-10	12.58	12.67	12.47	12.49	239,400	12.40
5-Jan-10	12.48	12.60	12.47	12.55	190,500	12.45
4-Jan-10	12.34	12.46	12.27	12.42	197,100	12.33
31-Dec-09	12.40	12.45	12.31	12.32	104,400	12.23
30-Dec-09	12.48	12.50	12.36	12.39	130,000	12.30
29-Dec-09	12.53	12.57	12.45	12.48	107,700	12.39
29-Dec-09	$ 0.095 Dividend
28-Dec-09	12.62	12.62	12.50	12.55	176,900	12.36
24-Dec-09	12.55	12.57	12.51	12.56	151,100	12.37
23-Dec-09	12.44	12.54	12.42	12.49	208,400	12.30
22-Dec-09	12.45	12.48	12.38	12.43	139,600	12.24
21-Dec-09	12.37	12.45	12.30	12.42	185,300	12.23
18-Dec-09	12.36	12.42	12.28	12.34	172,600	12.15
17-Dec-09	12.34	12.45	12.32	12.36	147,100	12.17
16-Dec-09	12.38	12.46	12.34	12.39	135,700	12.20
15-Dec-09	12.32	12.42	12.30	12.38	121,100	12.19
14-Dec-09	12.38	12.46	12.30	12.37	257,000	12.18
11-Dec-09	12.40	12.40	12.29	12.34	148,800	12.15
10-Dec-09	12.43	12.43	12.26	12.36	157,800	12.17
9-Dec-09	12.23	12.31	12.21	12.24	144,900	12.06
8-Dec-09	12.05	12.24	12.05	12.17	153,200	11.99
7-Dec-09	12.14	12.20	12.05	12.10	122,300	11.92
4-Dec-09	12.23	12.23	12.05	12.09	208,200	11.91
3-Dec-09	12.35	12.36	12.06	12.06	145,700	11.88
3-Dec-09	$ 0.095 Dividend
2-Dec-09	12.27	12.42	12.25	12.35	209,100	12.07
1-Dec-09	12.09	12.30	11.96	12.23	197,800	11.95
30-Nov-09	11.88	12.00	11.78	11.97	293,700	11.70
27-Nov-09	11.82	11.95	11.68	11.90	66,400	11.63
25-Nov-09	12.05	12.05	11.96	12.00	185,100	11.73
24-Nov-09	12.05	12.10	11.94	11.97	161,600	11.70
23-Nov-09	12.13	12.18	11.97	11.99	126,500	11.72
20-Nov-09	11.94	12.02	11.90	11.96	149,500	11.69
19-Nov-09	12.07	12.07	11.90	11.99	136,100	11.72
18-Nov-09	12.08	12.13	11.93	12.12	181,200	11.85
17-Nov-09	12.04	12.04	11.91	11.99	204,400	11.72
16-Nov-09	12.18	12.25	11.91	11.97	232,900	11.70
13-Nov-09	12.25	12.28	12.07	12.07	157,200	11.80
12-Nov-09	12.31	12.32	12.18	12.22	136,300	11.94
11-Nov-09	12.18	12.26	12.10	12.25	176,100	11.97
10-Nov-09	12.01	12.13	11.92	12.07	191,600	11.80
9-Nov-09	12.10	12.17	12.00	12.05	155,200	11.78
6-Nov-09	11.79	12.04	11.79	12.04	9,500	11.77
6-Nov-09	$ 0.095 Dividend
5-Nov-09	11.91	12.08	11.88	11.99	212,400	11.63
4-Nov-09	11.76	11.98	11.73	11.88	164,500	11.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions