CHI - Calamos Convertible Opportunities and Income Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201910.6810.7310.6210.7110.71165,379
Jul 16, 201910.6710.6810.6210.6710.67153,100
Jul 15, 201910.6410.6810.6110.6410.64167,400
Jul 12, 201910.7810.7810.6310.6410.64144,900
Jul 11, 201910.7210.7410.6910.7310.73131,400
Jul 11, 20190.08 Dividend
Jul 10, 201910.8410.8810.7310.8010.72201,300
Jul 09, 201910.7110.7910.7110.7610.68114,100
Jul 08, 201910.7010.7310.6410.6810.60164,000
Jul 05, 201910.6410.7210.6410.7010.6281,900
Jul 03, 201910.7010.7310.6110.6610.5884,400
Jul 02, 201910.5910.7010.5910.6910.61145,400
Jul 01, 201910.6010.6810.5610.5910.51101,100
Jun 28, 201910.4810.5810.4710.5110.43136,600
Jun 27, 201910.4410.4910.4210.4510.37103,200
Jun 26, 201910.3710.4710.3610.4010.32129,500
Jun 25, 201910.5010.5010.3310.3710.29134,400
Jun 24, 201910.5010.5610.4410.4510.37135,400
Jun 21, 201910.4210.5710.3610.4610.38207,000
Jun 20, 201910.4410.5010.3310.4410.36207,900
Jun 19, 201910.3110.3510.2710.3410.26126,100
Jun 18, 201910.2810.3310.2610.2910.21171,100
Jun 17, 201910.2310.3010.2010.2010.12150,500
Jun 14, 201910.3210.3210.2210.2210.14116,400
Jun 13, 201910.3710.4010.2810.3210.24110,600
Jun 13, 20190.08 Dividend
Jun 12, 201910.3410.4810.3010.3810.22239,300
Jun 11, 201910.2510.3510.2310.3310.17240,700
Jun 10, 201910.1910.2310.1610.2010.05167,000
Jun 07, 201910.1210.1710.1110.149.99211,900
Jun 06, 201910.1010.1310.0410.109.95216,300
Jun 05, 201910.2510.3410.0310.099.94209,700
Jun 04, 20199.9210.059.8910.049.89171,900
Jun 03, 20199.9610.059.769.849.69299,500
May 31, 201910.0610.069.929.959.80241,400
May 30, 201910.0210.1310.0210.099.94178,100
May 29, 201910.0610.099.9710.049.89205,500
May 28, 201910.1110.1810.0710.089.93173,100
May 24, 201910.1810.2310.0610.109.95301,600
May 23, 201910.2210.2210.1010.1610.01250,200
May 22, 201910.2910.3110.2310.2810.13236,200
May 21, 201910.3110.4210.2710.2710.12294,000
May 20, 201910.4510.5110.2610.2910.14264,700
May 17, 201910.5410.5410.4210.4910.33261,600
May 16, 201910.4710.5910.4410.5510.39275,500
May 15, 201910.3710.4910.3310.4710.31139,100
May 14, 201910.3610.4610.3310.3810.22140,300
May 13, 201910.4710.5010.2710.2810.13327,700
May 10, 201910.5610.5610.4310.5210.36134,900
May 10, 20190.08 Dividend
May 09, 201910.6710.6710.5610.6210.38226,400
May 08, 201910.6610.7110.6210.6810.44132,800
May 07, 201910.7710.7810.6310.6810.44228,500
May 06, 201910.7610.7910.6910.7910.55211,200
May 03, 201910.7510.7910.7210.7810.54152,500
May 02, 201910.6910.7310.6410.7110.47123,800
May 01, 201910.7410.7410.6810.6910.45209,900
Apr 30, 201910.6110.6710.5810.6710.43157,900
Apr 29, 201910.6410.6510.6010.6010.36100,000
Apr 26, 201910.5910.6110.5210.6110.37168,000
Apr 25, 201910.5510.5810.5010.5410.30114,600
Apr 24, 201910.6210.6510.5010.5310.29199,900
Apr 23, 201910.5910.6310.5110.6310.39184,000
Apr 22, 201910.5210.6010.5110.5610.32244,300
Apr 18, 201910.5210.5610.4810.5210.28258,700
Apr 17, 201910.5710.5810.4510.4810.24215,800
Apr 16, 201910.5410.6010.4710.5010.26211,800
Apr 15, 201910.4010.5110.3810.4710.23217,300
Apr 12, 201910.3910.4310.3810.3910.16135,600
Apr 11, 201910.4310.4410.3510.4010.17238,100
Apr 11, 20190.08 Dividend
Apr 10, 201910.4810.5210.4510.4910.18234,500
Apr 09, 201910.4910.5610.4410.4910.18369,300
Apr 08, 201910.4410.5010.4110.4910.18354,800
Apr 05, 201910.3910.4410.3910.4310.12166,000
Apr 04, 201910.3310.3910.3010.3910.08178,500
Apr 03, 201910.2510.3310.2510.3210.01219,900
Apr 02, 201910.2610.2810.1910.249.93272,000
Apr 01, 201910.1710.2610.1610.269.95226,100
Mar 29, 201910.0610.1510.0510.159.85188,100
Mar 28, 20199.9910.079.9810.029.72139,700
Mar 27, 201910.0710.089.9810.009.70226,000
Mar 26, 201910.1010.1310.0410.069.76234,600
Mar 25, 201910.0510.0810.0110.079.77203,900
Mar 22, 201910.1610.1610.0610.079.77193,800
Mar 21, 201910.0410.1910.0210.179.87247,600
Mar 20, 201910.0810.1010.0210.049.74285,900
Mar 19, 201910.1110.1310.0210.079.77320,100
Mar 18, 201910.1010.1310.1010.119.81328,600
Mar 15, 201910.1110.1410.0810.119.81272,900
Mar 14, 201910.1310.1510.0710.109.80284,000
Mar 13, 201910.1410.1610.1010.119.81375,300
Mar 12, 201910.1310.1510.0810.109.80302,700
Mar 11, 201910.0410.129.9810.109.80353,000
Mar 11, 20190.08 Dividend
Mar 08, 201910.0910.109.9910.069.68255,500
Mar 07, 201910.1510.1910.0210.119.73216,300
Mar 06, 201910.2010.3010.1410.179.79271,600
Mar 05, 201910.2510.2810.1810.209.82369,500
Mar 04, 201910.2510.2710.1210.239.84301,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...