CHI: Historical Prices for CALAMOS CV OPP & INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	11.82	11.95	11.68	11.90	66,400	11.90
25-Nov-09	12.05	12.05	11.96	12.00	185,100	12.00
24-Nov-09	12.05	12.10	11.94	11.97	161,600	11.97
23-Nov-09	12.13	12.18	11.97	11.99	126,500	11.99
20-Nov-09	11.94	12.02	11.90	11.96	149,500	11.96
19-Nov-09	12.07	12.07	11.90	11.99	136,100	11.99
18-Nov-09	12.08	12.13	11.93	12.12	181,200	12.12
17-Nov-09	12.04	12.04	11.91	11.99	204,400	11.99
16-Nov-09	12.18	12.25	11.91	11.97	232,900	11.97
13-Nov-09	12.25	12.28	12.07	12.07	157,200	12.07
12-Nov-09	12.31	12.32	12.18	12.22	136,300	12.22
11-Nov-09	12.18	12.26	12.10	12.25	176,100	12.25
10-Nov-09	12.01	12.13	11.92	12.07	191,600	12.07
9-Nov-09	12.10	12.17	12.00	12.05	155,200	12.05
6-Nov-09	11.79	12.04	11.79	12.04	141,900	12.04
6-Nov-09	$ 0.095 Dividend
5-Nov-09	11.91	12.08	11.88	11.99	212,400	11.90
4-Nov-09	11.76	11.98	11.73	11.88	164,500	11.79
3-Nov-09	11.03	11.74	11.02	11.64	133,900	11.55
2-Nov-09	11.54	11.61	11.40	11.46	200,100	11.37
30-Oct-09	11.79	12.06	11.37	11.40	261,700	11.31
29-Oct-09	11.33	11.78	11.25	11.73	236,900	11.64
28-Oct-09	11.78	11.91	11.32	11.36	265,300	11.27
27-Oct-09	11.96	12.02	11.79	11.80	179,900	11.71
26-Oct-09	12.09	12.25	11.95	12.00	160,000	11.90
23-Oct-09	12.07	12.15	11.99	12.08	136,800	11.98
22-Oct-09	11.93	12.04	11.89	12.00	133,800	11.90
21-Oct-09	11.99	12.06	11.93	11.93	129,500	11.84
20-Oct-09	11.86	12.02	11.85	11.94	160,700	11.85
19-Oct-09	11.90	12.00	11.85	11.88	147,000	11.79
16-Oct-09	11.73	11.91	11.69	11.85	209,500	11.76
15-Oct-09	11.66	11.77	11.62	11.76	139,200	11.67
14-Oct-09	11.74	11.76	11.50	11.70	313,900	11.61
13-Oct-09	11.66	11.73	11.54	11.67	194,100	11.58
12-Oct-09	11.87	11.95	11.72	11.77	141,800	11.68
9-Oct-09	11.83	11.96	11.83	11.86	115,800	11.77
8-Oct-09	11.85	11.98	11.85	11.90	208,600	11.81
7-Oct-09	11.77	11.90	11.77	11.85	158,500	11.76
7-Oct-09	$ 0.095 Dividend
6-Oct-09	11.88	11.98	11.84	11.85	160,200	11.66
5-Oct-09	11.51	11.92	11.51	11.90	216,300	11.71
2-Oct-09	11.49	11.56	11.34	11.50	151,800	11.32
1-Oct-09	11.89	11.94	11.57	11.61	179,900	11.43
30-Sep-09	11.85	11.98	11.85	11.89	107,200	11.70
29-Sep-09	11.85	11.94	11.79	11.86	207,500	11.67
28-Sep-09	11.58	11.87	11.58	11.86	112,700	11.67
25-Sep-09	11.53	11.65	11.53	11.61	148,300	11.43
24-Sep-09	11.81	11.92	11.60	11.60	184,400	11.42
23-Sep-09	11.63	11.90	11.60	11.81	220,300	11.62
22-Sep-09	11.77	11.77	11.50	11.67	229,900	11.48
21-Sep-09	11.68	11.72	11.44	11.49	126,600	11.31
18-Sep-09	11.71	11.85	11.67	11.73	140,700	11.54
17-Sep-09	11.81	11.89	11.70	11.75	139,300	11.56
16-Sep-09	11.53	11.78	11.53	11.77	181,600	11.58
15-Sep-09	11.48	11.65	11.42	11.53	172,900	11.35
14-Sep-09	11.28	11.43	11.22	11.41	138,100	11.23
11-Sep-09	11.43	11.44	11.30	11.35	114,800	11.17
10-Sep-09	11.43	11.50	11.27	11.45	231,600	11.27
9-Sep-09	11.41	11.45	11.31	11.41	150,900	11.23
8-Sep-09	11.33	11.50	11.32	11.39	195,200	11.21
8-Sep-09	$ 0.095 Dividend
4-Sep-09	11.12	11.42	11.12	11.40	107,900	11.13
3-Sep-09	11.04	11.20	10.96	11.20	134,500	10.93
2-Sep-09	10.92	11.08	10.81	11.00	141,300	10.74
1-Sep-09	10.91	11.08	10.91	11.00	128,000	10.74
31-Aug-09	11.12	11.12	10.92	10.95	143,000	10.69
28-Aug-09	11.21	11.33	11.11	11.14	137,900	10.87
27-Aug-09	11.34	11.35	11.15	11.22	158,300	10.95
26-Aug-09	11.36	11.43	11.15	11.42	185,300	11.15
* 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