NasdaqGM - Delayed Quote • USD
Calamos Convertible Opportunities and Income Fund (CHI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.11 | 11.16 | 11.02 | 11.03 | 11.03 | 79,100 |
Apr 25, 2024 | 10.91 | 11.10 | 10.88 | 11.06 | 11.06 | 135,200 |
Apr 24, 2024 | 11.16 | 11.19 | 10.95 | 11.03 | 11.03 | 130,300 |
Apr 23, 2024 | 10.99 | 11.12 | 10.96 | 11.10 | 11.10 | 206,600 |
Apr 22, 2024 | 10.86 | 10.96 | 10.85 | 10.92 | 10.92 | 175,400 |
Apr 19, 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.81 | 303,800 |
Apr 18, 2024 | 10.67 | 10.70 | 10.59 | 10.66 | 10.66 | 107,600 |
Apr 17, 2024 | 10.64 | 10.74 | 10.62 | 10.64 | 10.64 | 160,900 |
Apr 16, 2024 | 10.68 | 10.68 | 10.54 | 10.55 | 10.55 | 147,000 |
Apr 15, 2024 | 10.92 | 10.94 | 10.64 | 10.65 | 10.65 | 145,900 |
Apr 12, 2024 | 11.00 | 11.04 | 10.87 | 10.88 | 10.88 | 92,500 |
Apr 11, 2024 | 0.10 Dividend | |||||
Apr 11, 2024 | 11.15 | 11.17 | 10.98 | 11.07 | 11.07 | 154,400 |
Apr 10, 2024 | 11.31 | 11.37 | 11.19 | 11.21 | 11.11 | 183,500 |
Apr 9, 2024 | 11.33 | 11.43 | 11.31 | 11.36 | 11.26 | 163,500 |
Apr 8, 2024 | 11.13 | 11.35 | 11.11 | 11.28 | 11.18 | 191,500 |
Apr 5, 2024 | 11.04 | 11.17 | 11.04 | 11.16 | 11.07 | 135,300 |
Apr 4, 2024 | 11.02 | 11.13 | 10.95 | 11.05 | 10.96 | 221,300 |
Apr 3, 2024 | 10.95 | 11.08 | 10.85 | 11.06 | 10.97 | 177,300 |
Apr 2, 2024 | 11.07 | 11.11 | 10.82 | 11.07 | 10.98 | 310,000 |
Apr 1, 2024 | 11.29 | 11.32 | 11.13 | 11.17 | 11.08 | 262,800 |
Mar 28, 2024 | 11.31 | 11.37 | 11.30 | 11.35 | 11.25 | 191,100 |
Mar 27, 2024 | 11.33 | 11.43 | 11.33 | 11.39 | 11.29 | 199,100 |
Mar 26, 2024 | 11.42 | 11.50 | 11.37 | 11.44 | 11.34 | 172,500 |
Mar 25, 2024 | 11.49 | 11.59 | 11.44 | 11.51 | 11.41 | 221,700 |
Mar 22, 2024 | 11.57 | 11.61 | 11.51 | 11.54 | 11.44 | 293,000 |
Mar 21, 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.44 | 489,400 |
Mar 20, 2024 | 11.30 | 11.49 | 11.30 | 11.49 | 11.39 | 305,900 |
Mar 19, 2024 | 11.26 | 11.29 | 11.24 | 11.27 | 11.17 | 128,200 |
Mar 18, 2024 | 11.31 | 11.35 | 11.24 | 11.25 | 11.15 | 145,000 |
Mar 15, 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.18 | 139,700 |
Mar 14, 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 11.16 | 228,600 |
Mar 13, 2024 | 0.10 Dividend | |||||
Mar 13, 2024 | 11.20 | 11.28 | 11.14 | 11.26 | 11.16 | 116,600 |
Mar 12, 2024 | 11.31 | 11.33 | 11.21 | 11.27 | 11.08 | 134,400 |
Mar 11, 2024 | 11.20 | 11.28 | 11.18 | 11.27 | 11.08 | 113,100 |
Mar 8, 2024 | 11.24 | 11.30 | 11.09 | 11.18 | 10.99 | 267,400 |
Mar 7, 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 11.04 | 160,500 |
Mar 6, 2024 | 11.06 | 11.20 | 11.05 | 11.15 | 10.96 | 179,600 |
Mar 5, 2024 | 11.03 | 11.08 | 10.96 | 11.04 | 10.85 | 168,400 |
Mar 4, 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.86 | 188,700 |
Mar 1, 2024 | 11.06 | 11.15 | 11.06 | 11.08 | 10.89 | 202,800 |
Feb 29, 2024 | 11.19 | 11.23 | 11.10 | 11.10 | 10.91 | 155,800 |
Feb 28, 2024 | 11.11 | 11.16 | 11.08 | 11.13 | 10.94 | 184,500 |
Feb 27, 2024 | 11.14 | 11.16 | 11.10 | 11.13 | 10.94 | 104,600 |
Feb 26, 2024 | 11.04 | 11.15 | 11.03 | 11.10 | 10.91 | 133,600 |
Feb 23, 2024 | 11.06 | 11.14 | 11.02 | 11.06 | 10.87 | 160,000 |
Feb 22, 2024 | 10.96 | 11.09 | 10.93 | 11.05 | 10.86 | 240,600 |
Feb 21, 2024 | 11.00 | 11.00 | 10.88 | 10.91 | 10.73 | 193,600 |
Feb 20, 2024 | 11.00 | 11.05 | 10.97 | 10.99 | 10.81 | 170,500 |
Feb 16, 2024 | 11.00 | 11.04 | 10.92 | 11.00 | 10.81 | 142,000 |
Feb 15, 2024 | 11.04 | 11.09 | 11.04 | 11.06 | 10.87 | 121,800 |
Feb 14, 2024 | 10.93 | 11.02 | 10.93 | 11.01 | 10.82 | 157,600 |
Feb 13, 2024 | 10.96 | 11.02 | 10.89 | 10.90 | 10.72 | 410,600 |
Feb 12, 2024 | 10.98 | 11.06 | 10.95 | 11.05 | 10.86 | 155,900 |
Feb 9, 2024 | 0.10 Dividend | |||||
Feb 9, 2024 | 10.94 | 10.96 | 10.89 | 10.95 | 10.77 | 157,300 |
Feb 8, 2024 | 10.96 | 11.06 | 10.93 | 11.03 | 10.75 | 140,800 |
Feb 7, 2024 | 10.87 | 10.99 | 10.85 | 10.97 | 10.69 | 179,400 |
Feb 6, 2024 | 10.75 | 10.88 | 10.75 | 10.87 | 10.59 | 137,900 |
Feb 5, 2024 | 10.79 | 10.83 | 10.72 | 10.78 | 10.51 | 166,800 |
Feb 2, 2024 | 10.86 | 10.86 | 10.74 | 10.80 | 10.53 | 138,600 |
Feb 1, 2024 | 10.75 | 10.85 | 10.70 | 10.84 | 10.57 | 134,700 |
Jan 31, 2024 | 10.68 | 10.79 | 10.66 | 10.71 | 10.44 | 130,300 |
Jan 30, 2024 | 10.68 | 10.74 | 10.65 | 10.70 | 10.43 | 127,100 |
Jan 29, 2024 | 10.61 | 10.68 | 10.52 | 10.68 | 10.41 | 118,200 |
Jan 26, 2024 | 10.53 | 10.70 | 10.52 | 10.58 | 10.31 | 107,000 |
Jan 25, 2024 | 10.56 | 10.61 | 10.49 | 10.57 | 10.30 | 202,300 |
Jan 24, 2024 | 10.75 | 10.78 | 10.51 | 10.56 | 10.29 | 236,000 |
Jan 23, 2024 | 10.64 | 10.69 | 10.56 | 10.61 | 10.34 | 192,800 |
Jan 22, 2024 | 10.41 | 10.60 | 10.39 | 10.54 | 10.27 | 249,600 |
Jan 19, 2024 | 10.29 | 10.39 | 10.20 | 10.34 | 10.08 | 205,300 |
Jan 18, 2024 | 10.29 | 10.35 | 10.23 | 10.30 | 10.04 | 134,400 |
Jan 17, 2024 | 10.28 | 10.29 | 10.18 | 10.28 | 10.02 | 124,400 |
Jan 16, 2024 | 10.37 | 10.46 | 10.22 | 10.32 | 10.06 | 182,700 |
Jan 12, 2024 | 10.36 | 10.54 | 10.32 | 10.46 | 10.20 | 174,200 |
Jan 11, 2024 | 10.32 | 10.45 | 10.28 | 10.41 | 10.15 | 201,500 |
Jan 10, 2024 | 10.21 | 10.31 | 10.18 | 10.28 | 10.02 | 163,000 |
Jan 9, 2024 | 10.28 | 10.32 | 10.17 | 10.23 | 9.97 | 230,400 |
Jan 8, 2024 | 10.21 | 10.38 | 10.21 | 10.34 | 10.08 | 174,900 |
Jan 5, 2024 | 10.17 | 10.27 | 10.13 | 10.23 | 9.97 | 139,900 |
Jan 4, 2024 | 10.05 | 10.25 | 10.01 | 10.13 | 9.87 | 275,800 |
Jan 3, 2024 | 10.24 | 10.24 | 10.03 | 10.04 | 9.79 | 251,600 |
Jan 2, 2024 | 10.29 | 10.33 | 10.22 | 10.28 | 10.02 | 184,100 |
Dec 29, 2023 | 10.50 | 10.57 | 10.34 | 10.36 | 10.10 | 179,800 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 10.60 | 10.62 | 10.46 | 10.56 | 10.29 | 195,600 |
Dec 27, 2023 | 10.56 | 10.73 | 10.56 | 10.64 | 10.28 | 307,400 |
Dec 26, 2023 | 10.54 | 10.59 | 10.47 | 10.56 | 10.20 | 191,000 |
Dec 22, 2023 | 10.42 | 10.59 | 10.41 | 10.59 | 10.23 | 262,000 |
Dec 21, 2023 | 10.36 | 10.51 | 10.28 | 10.35 | 10.00 | 431,800 |
Dec 20, 2023 | 10.42 | 10.54 | 10.36 | 10.36 | 10.01 | 250,300 |
Dec 19, 2023 | 10.36 | 10.55 | 10.36 | 10.41 | 10.06 | 221,400 |
Dec 18, 2023 | 10.38 | 10.50 | 10.28 | 10.36 | 10.01 | 333,800 |
Dec 15, 2023 | 10.40 | 10.52 | 10.09 | 10.29 | 9.94 | 446,900 |
Dec 14, 2023 | 10.20 | 10.45 | 10.19 | 10.40 | 10.05 | 340,900 |
Dec 13, 2023 | 10.04 | 10.18 | 10.00 | 10.14 | 9.80 | 267,900 |
Dec 12, 2023 | 10.02 | 10.20 | 9.93 | 9.99 | 9.65 | 298,800 |
Dec 11, 2023 | 0.10 Dividend | |||||
Dec 11, 2023 | 10.06 | 10.06 | 9.94 | 9.99 | 9.65 | 151,500 |
Dec 8, 2023 | 10.00 | 10.18 | 9.96 | 10.16 | 9.72 | 275,300 |
Dec 7, 2023 | 9.80 | 9.93 | 9.77 | 9.91 | 9.48 | 218,800 |
Dec 6, 2023 | 9.87 | 10.01 | 9.70 | 9.74 | 9.32 | 392,900 |
Dec 5, 2023 | 9.84 | 9.90 | 9.75 | 9.87 | 9.45 | 294,200 |
Dec 4, 2023 | 9.94 | 9.95 | 9.78 | 9.86 | 9.44 | 288,600 |
Dec 1, 2023 | 10.04 | 10.07 | 9.92 | 9.98 | 9.55 | 283,500 |
Nov 30, 2023 | 10.04 | 10.08 | 9.95 | 10.01 | 9.58 | 291,900 |
Nov 29, 2023 | 10.21 | 10.22 | 10.00 | 10.09 | 9.66 | 205,500 |
Nov 28, 2023 | 10.15 | 10.32 | 10.10 | 10.13 | 9.69 | 145,600 |
Nov 27, 2023 | 10.24 | 10.26 | 10.09 | 10.21 | 9.77 | 175,800 |
Nov 24, 2023 | 10.21 | 10.30 | 10.20 | 10.28 | 9.84 | 68,500 |
Nov 22, 2023 | 10.22 | 10.48 | 10.11 | 10.22 | 9.78 | 160,000 |
Nov 21, 2023 | 10.26 | 10.48 | 10.16 | 10.24 | 9.80 | 196,500 |
Nov 20, 2023 | 10.35 | 10.58 | 10.25 | 10.28 | 9.84 | 230,500 |
Nov 17, 2023 | 10.22 | 10.35 | 10.18 | 10.33 | 9.89 | 114,600 |
Nov 16, 2023 | 10.22 | 10.32 | 10.22 | 10.26 | 9.82 | 110,600 |
Nov 15, 2023 | 10.41 | 10.49 | 10.20 | 10.21 | 9.77 | 111,800 |
Nov 14, 2023 | 10.19 | 10.67 | 10.19 | 10.38 | 9.93 | 145,000 |
Nov 13, 2023 | 0.10 Dividend | |||||
Nov 13, 2023 | 10.03 | 10.18 | 9.95 | 10.07 | 9.64 | 74,400 |
Nov 10, 2023 | 10.16 | 10.31 | 10.04 | 10.20 | 9.67 | 145,400 |
Nov 9, 2023 | 10.22 | 10.28 | 10.12 | 10.15 | 9.62 | 166,900 |
Nov 8, 2023 | 10.25 | 10.34 | 10.12 | 10.21 | 9.68 | 135,800 |
Nov 7, 2023 | 10.31 | 10.38 | 10.16 | 10.24 | 9.71 | 213,700 |
Nov 6, 2023 | 10.49 | 10.59 | 10.28 | 10.31 | 9.77 | 155,700 |
Nov 3, 2023 | 10.32 | 10.48 | 10.32 | 10.44 | 9.90 | 108,400 |
Nov 2, 2023 | 10.14 | 10.39 | 10.13 | 10.27 | 9.74 | 153,100 |
Nov 1, 2023 | 10.05 | 10.16 | 9.97 | 10.07 | 9.55 | 157,000 |
Oct 31, 2023 | 10.05 | 10.14 | 9.92 | 9.99 | 9.47 | 126,800 |
Oct 30, 2023 | 10.16 | 10.24 | 10.00 | 10.05 | 9.53 | 137,700 |
Oct 27, 2023 | 10.25 | 10.30 | 10.01 | 10.06 | 9.54 | 128,900 |
Oct 26, 2023 | 10.25 | 10.36 | 10.19 | 10.23 | 9.70 | 126,300 |
Oct 25, 2023 | 10.45 | 10.56 | 10.33 | 10.36 | 9.82 | 176,500 |
Oct 24, 2023 | 10.35 | 10.54 | 10.35 | 10.46 | 9.92 | 104,400 |
Oct 23, 2023 | 10.32 | 10.39 | 10.25 | 10.34 | 9.80 | 67,100 |
Oct 20, 2023 | 10.21 | 10.50 | 10.21 | 10.32 | 9.78 | 110,300 |
Oct 19, 2023 | 10.39 | 10.54 | 10.22 | 10.26 | 9.73 | 207,200 |
Oct 18, 2023 | 10.28 | 10.35 | 10.23 | 10.29 | 9.76 | 94,900 |
Oct 17, 2023 | 10.31 | 10.52 | 10.28 | 10.32 | 9.78 | 189,500 |
Oct 16, 2023 | 10.48 | 10.60 | 10.40 | 10.40 | 9.86 | 141,200 |
Oct 13, 2023 | 10.76 | 10.80 | 10.47 | 10.54 | 9.99 | 164,900 |
Oct 12, 2023 | 0.10 Dividend | |||||
Oct 12, 2023 | 10.93 | 10.98 | 10.70 | 10.73 | 10.17 | 64,900 |
Oct 11, 2023 | 10.95 | 11.05 | 10.90 | 10.99 | 10.33 | 151,700 |
Oct 10, 2023 | 10.83 | 10.99 | 10.80 | 10.87 | 10.22 | 232,500 |
Oct 9, 2023 | 10.79 | 10.89 | 10.74 | 10.83 | 10.18 | 123,900 |
Oct 6, 2023 | 10.64 | 10.88 | 10.51 | 10.75 | 10.10 | 297,900 |
Oct 5, 2023 | 10.38 | 10.70 | 10.38 | 10.65 | 10.01 | 296,600 |
Oct 4, 2023 | 10.33 | 10.49 | 10.33 | 10.38 | 9.76 | 126,900 |
Oct 3, 2023 | 10.26 | 10.46 | 10.17 | 10.33 | 9.71 | 146,400 |
Oct 2, 2023 | 10.41 | 10.65 | 10.41 | 10.47 | 9.84 | 104,200 |
Sep 29, 2023 | 10.47 | 10.62 | 10.43 | 10.54 | 9.91 | 90,500 |
Sep 28, 2023 | 10.26 | 10.64 | 10.26 | 10.46 | 9.83 | 127,600 |
Sep 27, 2023 | 10.37 | 10.49 | 10.24 | 10.37 | 9.75 | 114,200 |
Sep 26, 2023 | 10.50 | 10.53 | 10.37 | 10.39 | 9.77 | 124,600 |
Sep 25, 2023 | 10.61 | 10.66 | 10.57 | 10.59 | 9.95 | 170,000 |
Sep 22, 2023 | 10.73 | 10.83 | 10.60 | 10.75 | 10.10 | 141,700 |
Sep 21, 2023 | 10.87 | 10.87 | 10.71 | 10.72 | 10.08 | 82,200 |
Sep 20, 2023 | 10.93 | 11.02 | 10.90 | 10.94 | 10.28 | 84,300 |
Sep 19, 2023 | 11.06 | 11.19 | 10.85 | 10.92 | 10.26 | 253,900 |
Sep 18, 2023 | 10.79 | 11.07 | 10.76 | 11.07 | 10.40 | 211,800 |
Sep 15, 2023 | 10.82 | 10.95 | 10.69 | 10.73 | 10.08 | 121,100 |
Sep 14, 2023 | 11.04 | 11.05 | 10.83 | 10.87 | 10.22 | 96,300 |
Sep 13, 2023 | 10.91 | 11.01 | 10.87 | 10.91 | 10.25 | 88,400 |
Sep 12, 2023 | 10.87 | 10.95 | 10.85 | 10.89 | 10.24 | 85,500 |
Sep 11, 2023 | 0.10 Dividend | |||||
Sep 11, 2023 | 10.91 | 11.06 | 10.83 | 10.86 | 10.21 | 100,800 |
Sep 8, 2023 | 10.92 | 11.10 | 10.91 | 10.96 | 10.21 | 136,700 |
Sep 7, 2023 | 10.82 | 10.92 | 10.78 | 10.89 | 10.15 | 94,200 |
Sep 6, 2023 | 10.72 | 10.87 | 10.71 | 10.87 | 10.13 | 109,400 |
Sep 5, 2023 | 10.76 | 10.81 | 10.71 | 10.74 | 10.01 | 83,800 |
Sep 1, 2023 | 10.73 | 10.84 | 10.67 | 10.80 | 10.06 | 152,300 |
Aug 31, 2023 | 10.52 | 10.75 | 10.52 | 10.72 | 9.99 | 168,400 |
Aug 30, 2023 | 10.59 | 10.68 | 10.50 | 10.52 | 9.80 | 123,300 |
Aug 29, 2023 | 10.38 | 10.60 | 10.36 | 10.58 | 9.86 | 132,200 |
Aug 28, 2023 | 10.38 | 10.39 | 10.28 | 10.32 | 9.62 | 125,100 |
Aug 25, 2023 | 10.61 | 10.66 | 10.39 | 10.42 | 9.71 | 241,000 |
Aug 24, 2023 | 10.88 | 10.90 | 10.55 | 10.59 | 9.87 | 130,900 |
Aug 23, 2023 | 10.84 | 10.94 | 10.83 | 10.86 | 10.12 | 89,000 |
Aug 22, 2023 | 10.84 | 10.89 | 10.78 | 10.85 | 10.11 | 66,500 |
Aug 21, 2023 | 10.89 | 10.94 | 10.80 | 10.83 | 10.09 | 120,000 |
Aug 18, 2023 | 10.82 | 10.98 | 10.82 | 10.88 | 10.14 | 148,600 |
Aug 17, 2023 | 10.95 | 11.02 | 10.81 | 10.89 | 10.15 | 185,800 |
Aug 16, 2023 | 10.88 | 10.96 | 10.81 | 10.87 | 10.13 | 59,500 |
Aug 15, 2023 | 10.96 | 11.00 | 10.86 | 10.89 | 10.15 | 99,200 |
Aug 14, 2023 | 11.03 | 11.08 | 10.93 | 10.98 | 10.23 | 98,000 |
Aug 11, 2023 | 11.07 | 11.25 | 10.99 | 11.04 | 10.29 | 125,500 |
Aug 10, 2023 | 0.10 Dividend | |||||
Aug 10, 2023 | 11.17 | 11.22 | 11.06 | 11.12 | 10.36 | 120,600 |
Aug 9, 2023 | 11.18 | 11.27 | 11.06 | 11.13 | 10.28 | 112,200 |
Aug 8, 2023 | 11.09 | 11.19 | 11.08 | 11.17 | 10.32 | 69,700 |
Aug 7, 2023 | 11.16 | 11.23 | 11.10 | 11.18 | 10.33 | 131,600 |
Aug 4, 2023 | 11.16 | 11.28 | 11.11 | 11.15 | 10.30 | 77,500 |
Aug 3, 2023 | 11.17 | 11.18 | 11.08 | 11.11 | 10.26 | 75,100 |
Aug 2, 2023 | 11.22 | 11.29 | 11.12 | 11.19 | 10.34 | 64,600 |
Aug 1, 2023 | 11.35 | 11.46 | 11.15 | 11.32 | 10.46 | 137,800 |
Jul 31, 2023 | 11.23 | 11.39 | 11.16 | 11.36 | 10.49 | 98,300 |
Jul 28, 2023 | 11.12 | 11.23 | 11.03 | 11.20 | 10.35 | 128,700 |
Jul 27, 2023 | 11.04 | 11.09 | 10.95 | 11.00 | 10.16 | 105,100 |
Jul 26, 2023 | 11.13 | 11.19 | 11.00 | 11.00 | 10.16 | 98,000 |
Jul 25, 2023 | 11.00 | 11.15 | 10.99 | 11.13 | 10.28 | 96,600 |
Jul 24, 2023 | 10.98 | 11.08 | 10.93 | 11.03 | 10.19 | 144,200 |
Jul 21, 2023 | 10.96 | 11.10 | 10.89 | 10.93 | 10.10 | 169,000 |
Jul 20, 2023 | 10.96 | 11.05 | 10.84 | 10.87 | 10.04 | 183,600 |
Jul 19, 2023 | 10.92 | 11.08 | 10.85 | 10.90 | 10.07 | 205,400 |
Jul 18, 2023 | 10.92 | 11.00 | 10.91 | 10.92 | 10.09 | 141,600 |
Jul 17, 2023 | 10.85 | 10.96 | 10.82 | 10.91 | 10.08 | 133,700 |
Jul 14, 2023 | 11.01 | 11.12 | 10.85 | 10.94 | 10.11 | 104,400 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 11.02 | 11.10 | 10.95 | 11.01 | 10.17 | 151,200 |
Jul 12, 2023 | 11.03 | 11.29 | 10.96 | 11.15 | 10.21 | 224,000 |
Jul 11, 2023 | 10.83 | 11.02 | 10.83 | 10.97 | 10.05 | 183,700 |
Jul 10, 2023 | 10.69 | 10.84 | 10.68 | 10.79 | 9.88 | 154,000 |
Jul 7, 2023 | 10.82 | 10.92 | 10.68 | 10.70 | 9.80 | 210,300 |
Jul 6, 2023 | 11.11 | 11.18 | 10.69 | 10.82 | 9.91 | 352,500 |
Jul 5, 2023 | 11.30 | 11.39 | 11.16 | 11.23 | 10.29 | 171,400 |
Jul 3, 2023 | 11.20 | 11.36 | 11.20 | 11.28 | 10.33 | 78,300 |
Jun 30, 2023 | 11.26 | 11.39 | 11.18 | 11.20 | 10.26 | 124,800 |
Jun 29, 2023 | 11.14 | 11.27 | 11.11 | 11.23 | 10.29 | 111,600 |
Jun 28, 2023 | 11.04 | 11.17 | 11.04 | 11.14 | 10.20 | 118,100 |
Jun 27, 2023 | 10.75 | 11.07 | 10.75 | 11.03 | 10.10 | 102,700 |
Jun 26, 2023 | 10.79 | 10.85 | 10.74 | 10.75 | 9.85 | 75,700 |
Jun 23, 2023 | 11.09 | 11.11 | 10.85 | 10.85 | 9.94 | 120,600 |
Jun 22, 2023 | 11.03 | 11.20 | 10.90 | 11.11 | 10.18 | 117,400 |
Jun 21, 2023 | 11.08 | 11.15 | 10.98 | 11.07 | 10.14 | 160,800 |
Jun 20, 2023 | 11.14 | 11.34 | 11.04 | 11.08 | 10.15 | 162,800 |
Jun 16, 2023 | 11.09 | 11.21 | 10.97 | 11.11 | 10.18 | 198,400 |
Jun 15, 2023 | 10.75 | 10.97 | 10.75 | 10.97 | 10.05 | 132,700 |
Jun 14, 2023 | 10.80 | 10.85 | 10.69 | 10.73 | 9.83 | 92,400 |
Jun 13, 2023 | 10.79 | 10.90 | 10.67 | 10.77 | 9.86 | 141,000 |
Jun 12, 2023 | 10.61 | 10.79 | 10.58 | 10.73 | 9.83 | 137,900 |
Jun 9, 2023 | 0.10 Dividend | |||||
Jun 9, 2023 | 10.70 | 10.76 | 10.62 | 10.63 | 9.74 | 89,700 |
Jun 8, 2023 | 10.78 | 10.98 | 10.74 | 10.83 | 9.83 | 187,600 |
Jun 7, 2023 | 10.76 | 10.79 | 10.61 | 10.74 | 9.75 | 189,200 |
Jun 6, 2023 | 10.48 | 10.91 | 10.46 | 10.74 | 9.75 | 262,200 |
Jun 5, 2023 | 10.35 | 10.51 | 10.33 | 10.51 | 9.54 | 211,800 |
Jun 2, 2023 | 10.27 | 10.42 | 10.18 | 10.37 | 9.41 | 213,300 |
Jun 1, 2023 | 9.96 | 10.19 | 9.94 | 10.18 | 9.24 | 305,300 |
May 31, 2023 | 9.97 | 9.98 | 9.86 | 9.95 | 9.03 | 146,100 |
May 30, 2023 | 10.04 | 10.13 | 9.94 | 9.97 | 9.05 | 169,700 |
May 26, 2023 | 9.95 | 9.96 | 9.87 | 9.94 | 9.02 | 135,000 |
May 25, 2023 | 10.05 | 10.05 | 9.86 | 9.90 | 8.99 | 206,700 |
May 24, 2023 | 10.17 | 10.20 | 9.95 | 10.02 | 9.10 | 237,500 |
May 23, 2023 | 10.38 | 10.41 | 10.21 | 10.23 | 9.29 | 145,000 |
May 22, 2023 | 10.59 | 10.59 | 10.34 | 10.37 | 9.41 | 125,100 |
May 19, 2023 | 10.64 | 10.73 | 10.53 | 10.53 | 9.56 | 136,200 |
May 18, 2023 | 10.73 | 10.75 | 10.53 | 10.65 | 9.67 | 233,900 |
May 17, 2023 | 10.48 | 10.60 | 10.45 | 10.60 | 9.62 | 129,800 |
May 16, 2023 | 10.50 | 10.57 | 10.38 | 10.48 | 9.51 | 200,700 |
May 15, 2023 | 10.50 | 10.55 | 10.44 | 10.54 | 9.57 | 101,200 |
May 12, 2023 | 10.50 | 10.60 | 10.43 | 10.52 | 9.55 | 121,600 |
May 11, 2023 | 0.10 Dividend | |||||
May 11, 2023 | 10.49 | 10.56 | 10.42 | 10.48 | 9.51 | 115,300 |
May 10, 2023 | 10.63 | 10.67 | 10.55 | 10.58 | 9.52 | 126,300 |
May 9, 2023 | 10.51 | 10.62 | 10.45 | 10.59 | 9.53 | 140,200 |
May 8, 2023 | 10.47 | 10.54 | 10.47 | 10.50 | 9.45 | 78,100 |
May 5, 2023 | 10.34 | 10.50 | 10.30 | 10.46 | 9.41 | 127,700 |
May 4, 2023 | 10.32 | 10.35 | 10.27 | 10.30 | 9.27 | 80,300 |
May 3, 2023 | 10.47 | 10.50 | 10.32 | 10.36 | 9.32 | 121,500 |
May 2, 2023 | 10.52 | 10.54 | 10.35 | 10.45 | 9.40 | 92,900 |
May 1, 2023 | 10.54 | 10.57 | 10.44 | 10.48 | 9.43 | 95,700 |
Apr 28, 2023 | 10.47 | 10.56 | 10.47 | 10.52 | 9.46 | 94,600 |
Apr 27, 2023 | 10.47 | 10.50 | 10.42 | 10.48 | 9.43 | 81,900 |
Related Tickers
CHY Calamos Convertible and High Income Fund
11.34
0.00%
CSQ Calamos Strategic Total Return Fund
15.79
+0.96%
CCD Calamos Dynamic Convertible and Income Fund
22.05
+0.96%
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.53
+1.11%
CHW Calamos Global Dynamic Income Fund
6.34
+0.71%
CGO Calamos Global Total Return Fund
10.06
+0.70%
ASG Liberty All-Star Growth Fund, Inc.
5.15
+1.18%
EIC Eagle Point Income Company Inc.
15.38
-0.52%
DSU BlackRock Debt Strategies Fund, Inc.
10.70
+0.56%
EHI Western Asset Global High Income Fund Inc.
6.83
+0.59%