CHI - Calamos Convertible Opportunities and Income Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201711.3911.4211.3511.3811.3859,493
Dec 11, 201711.3211.4311.3211.4211.42175,400
Dec 11, 20170.095 Dividend
Dec 08, 201711.4011.4511.3911.4111.31156,800
Dec 07, 201711.3511.4811.3311.4311.33235,900
Dec 06, 201711.3511.3911.3511.3711.28155,900
Dec 05, 201711.4011.4111.3311.3511.26183,600
Dec 04, 201711.4211.4311.3311.3811.29244,600
Dec 01, 201711.3211.3611.2811.3511.26124,400
Nov 30, 201711.4511.4511.3111.3111.22239,900
Nov 29, 201711.4111.4611.3211.4111.31169,000
Nov 28, 201711.4911.4911.4011.4211.32147,200
Nov 27, 201711.5411.5411.4111.4711.37115,400
Nov 24, 201711.4911.5411.4611.5211.4264,000
Nov 22, 201711.4411.4711.4211.4511.35159,200
Nov 21, 201711.4411.4811.3911.4611.36225,800
Nov 20, 201711.3411.4011.3111.3611.2797,000
Nov 17, 201711.3811.3811.3211.3511.26186,000
Nov 16, 201711.2211.3411.2211.3411.25208,500
Nov 15, 201711.2411.2411.1111.2011.11229,900
Nov 14, 201711.3211.3311.1711.2311.14234,400
Nov 13, 201711.3911.4011.3011.3011.21303,900
Nov 10, 201711.4311.4311.2911.3711.28296,200
Nov 09, 201711.5611.5611.3711.3811.29242,900
Nov 09, 20170.095 Dividend
Nov 08, 201711.6811.6811.5811.6611.47204,500
Nov 07, 201711.6611.7111.5811.6311.44256,200
Nov 06, 201711.7011.7011.6411.6511.46230,000
Nov 03, 201711.7511.7511.6011.6511.46173,700
Nov 02, 201711.6611.6711.6111.6611.47130,400
Nov 01, 201711.6411.7311.6011.6211.43224,900
Oct 31, 201711.6811.6811.5911.5911.40161,300
Oct 30, 201711.5411.6311.5111.6011.41108,500
Oct 27, 201711.5011.5511.4811.5211.33140,600
Oct 26, 201711.6011.6111.4711.4711.28152,000
Oct 25, 201711.7011.7111.5211.5211.33188,600
Oct 24, 201711.6411.6811.6111.6711.48173,700
Oct 23, 201711.5911.6611.5811.6211.43146,300
Oct 20, 201711.6511.6511.5711.5811.39164,500
Oct 19, 201711.6311.6711.6011.6211.43193,300
Oct 18, 201711.6711.7011.6011.6211.43279,000
Oct 17, 201711.7111.7111.6511.6711.48237,300
Oct 16, 201711.6511.7311.6511.7211.53294,300
Oct 13, 201711.5311.6611.5011.6411.45154,800
Oct 12, 201711.5511.5811.5211.5311.34164,800
Oct 11, 201711.6011.6411.5411.5611.37158,200
Oct 10, 201711.5411.6311.5111.6211.43149,400
Oct 10, 20170.095 Dividend
Oct 09, 201711.6911.7211.6111.6211.34180,600
Oct 06, 201711.6811.7211.6111.6911.40183,000
Oct 05, 201711.5911.7011.5911.6811.39207,800
Oct 04, 201711.5711.6211.5611.6111.33147,800
Oct 03, 201711.5511.6011.5411.5711.29263,500
Oct 02, 201711.5311.6011.5011.5611.28180,200
Sep 29, 201711.4911.5411.4611.5311.25214,200
Sep 28, 201711.4311.5211.4211.4911.21141,200
Sep 27, 201711.4311.4911.3511.4311.15154,700
Sep 26, 201711.4411.4411.3811.4011.12127,600
Sep 25, 201711.3511.4411.3511.4311.15214,400
Sep 22, 201711.4411.4411.3511.3911.11145,500
Sep 21, 201711.3811.4311.3711.4111.13157,400
Sep 20, 201711.4111.4311.3611.4111.13130,400
Sep 19, 201711.3911.4111.3011.4111.13219,000
Sep 18, 201711.2611.4111.2411.3711.09346,000
Sep 15, 201711.4411.4411.1711.2310.96538,700
Sep 14, 201711.3211.4011.3111.3911.11133,500
Sep 13, 201711.3811.4011.3011.3311.05184,900
Sep 12, 201711.3611.3911.3011.3111.03135,700
Sep 11, 201711.3811.4211.3011.3511.07194,300
Sep 11, 20170.095 Dividend
Sep 08, 201711.4311.4611.3911.4411.07182,200
Sep 07, 201711.4811.4811.4111.4711.1095,400
Sep 06, 201711.4011.4911.3511.4211.05146,600
Sep 05, 201711.4411.4911.3711.4011.03179,100
Sep 01, 201711.4911.4911.4411.4811.11107,100
Aug 31, 201711.4611.4911.4211.4411.07177,500
Aug 30, 201711.4011.4211.3211.4211.05195,900
Aug 29, 201711.2711.3411.2411.3310.96180,600
Aug 28, 201711.3611.3611.2511.3210.95157,700
Aug 25, 201711.4011.4011.2811.2910.92140,000
Aug 24, 201711.3811.3911.2811.2910.92106,300
Aug 23, 201711.2911.3411.2511.3410.97141,400
Aug 22, 201711.2011.3211.2011.3010.93158,700
Aug 21, 201711.2811.2911.1511.1810.82178,200
Aug 18, 201711.2411.2711.1711.2310.86176,200
Aug 17, 201711.3611.3611.2111.2310.86236,200
Aug 16, 201711.3911.4011.2711.3210.95269,100
Aug 15, 201711.3111.3711.2811.2910.92223,300
Aug 14, 201711.2511.3911.2511.3110.94301,900
Aug 11, 201710.8911.2310.8911.2210.85493,200
Aug 10, 201711.1611.1810.8510.8810.53645,400
Aug 09, 201711.3511.3711.2211.2410.87360,300
Aug 08, 201711.4811.5611.3711.4211.05179,900
Aug 08, 20170.095 Dividend
Aug 07, 201711.5711.6111.5311.5711.10254,000
Aug 04, 201711.5211.5711.4911.5311.06296,900
Aug 03, 201711.6311.6511.5111.5611.09360,100
Aug 02, 201711.7011.7111.5811.6311.16305,000
Aug 01, 201711.6911.7211.6111.6611.19250,800
Jul 31, 201711.6911.6911.5811.6411.17340,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...