CHI - Calamos Convertible Opportunities and Income Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201910.2210.2210.1010.1610.16250,200
May 22, 201910.2910.3110.2310.2810.28236,200
May 21, 201910.3110.4210.2710.2710.27294,000
May 20, 201910.4510.5110.2610.2910.29264,700
May 17, 201910.5410.5410.4210.4910.49261,600
May 16, 201910.4710.5910.4410.5510.55275,500
May 15, 201910.3710.4910.3310.4710.47139,100
May 14, 201910.3610.4610.3310.3810.38140,300
May 13, 201910.4710.5010.2710.2810.28327,700
May 10, 201910.5610.5610.4310.5210.52134,900
May 10, 20190.08 Dividend
May 09, 201910.6710.6710.5610.6210.54226,400
May 08, 201910.6610.7110.6210.6810.60132,800
May 07, 201910.7710.7810.6310.6810.60228,500
May 06, 201910.7610.7910.6910.7910.71211,200
May 03, 201910.7510.7910.7210.7810.70152,500
May 02, 201910.6910.7310.6410.7110.63123,800
May 01, 201910.7410.7410.6810.6910.61209,900
Apr 30, 201910.6110.6710.5810.6710.59157,900
Apr 29, 201910.6410.6510.6010.6010.52100,000
Apr 26, 201910.5910.6110.5210.6110.53168,000
Apr 25, 201910.5510.5810.5010.5410.46114,600
Apr 24, 201910.6210.6510.5010.5310.45199,900
Apr 23, 201910.5910.6310.5110.6310.55184,000
Apr 22, 201910.5210.6010.5110.5610.48244,300
Apr 18, 201910.5210.5610.4810.5210.44258,700
Apr 17, 201910.5710.5810.4510.4810.40215,800
Apr 16, 201910.5410.6010.4710.5010.42211,800
Apr 15, 201910.4010.5110.3810.4710.39217,300
Apr 12, 201910.3910.4310.3810.3910.31135,600
Apr 11, 201910.4310.4410.3510.4010.32238,100
Apr 11, 20190.08 Dividend
Apr 10, 201910.4810.5210.4510.4910.33234,500
Apr 09, 201910.4910.5610.4410.4910.33369,300
Apr 08, 201910.4410.5010.4110.4910.33354,800
Apr 05, 201910.3910.4410.3910.4310.27166,000
Apr 04, 201910.3310.3910.3010.3910.23178,500
Apr 03, 201910.2510.3310.2510.3210.16219,900
Apr 02, 201910.2610.2810.1910.2410.09272,000
Apr 01, 201910.1710.2610.1610.2610.11226,100
Mar 29, 201910.0610.1510.0510.1510.00188,100
Mar 28, 20199.9910.079.9810.029.87139,700
Mar 27, 201910.0710.089.9810.009.85226,000
Mar 26, 201910.1010.1310.0410.069.91234,600
Mar 25, 201910.0510.0810.0110.079.92203,900
Mar 22, 201910.1610.1610.0610.079.92193,800
Mar 21, 201910.0410.1910.0210.1710.02247,600
Mar 20, 201910.0810.1010.0210.049.89285,900
Mar 19, 201910.1110.1310.0210.079.92320,100
Mar 18, 201910.1010.1310.1010.119.96328,600
Mar 15, 201910.1110.1410.0810.119.96272,900
Mar 14, 201910.1310.1510.0710.109.95284,000
Mar 13, 201910.1410.1610.1010.119.96375,300
Mar 12, 201910.1310.1510.0810.109.95302,700
Mar 11, 201910.0410.129.9810.109.95353,000
Mar 11, 20190.08 Dividend
Mar 08, 201910.0910.109.9910.069.83255,500
Mar 07, 201910.1510.1910.0210.119.88216,300
Mar 06, 201910.2010.3010.1410.179.94271,600
Mar 05, 201910.2510.2810.1810.209.97369,500
Mar 04, 201910.2510.2710.1210.2310.00301,300
Mar 01, 201910.2710.3010.2010.209.97241,000
Feb 28, 201910.3010.3010.2010.219.98241,200
Feb 27, 201910.3210.3510.2710.3110.07150,800
Feb 26, 201910.4010.4010.2710.3110.07215,700
Feb 25, 201910.4110.4510.3610.3710.13154,900
Feb 22, 201910.2910.4010.2910.3810.14133,800
Feb 21, 201910.3510.3510.2810.3010.06184,700
Feb 20, 201910.3010.3510.2710.3310.09184,400
Feb 19, 201910.3210.3210.2110.2710.03329,900
Feb 15, 201910.2910.3110.2610.3110.07124,000
Feb 14, 201910.2510.3010.2010.2610.02182,300
Feb 13, 201910.2410.2810.2310.2510.01194,200
Feb 12, 201910.2510.2910.2110.229.99199,800
Feb 11, 201910.2410.2410.1110.189.95246,200
Feb 11, 20190.08 Dividend
Feb 08, 201910.2410.2710.1710.269.95280,800
Feb 07, 201910.3910.3910.2110.289.97465,300
Feb 06, 201910.3810.4210.3310.4010.08142,100
Feb 05, 201910.3610.4010.3010.3610.04142,900
Feb 04, 201910.2710.3910.2710.3110.00168,700
Feb 01, 201910.3610.3910.2510.279.96197,400
Jan 31, 201910.2810.3310.2710.3110.00190,800
Jan 30, 201910.1410.2710.1210.269.95230,100
Jan 29, 201910.0710.1210.0610.089.77198,900
Jan 28, 20199.9810.059.8810.059.74285,600
Jan 25, 20199.9710.029.959.989.68146,000
Jan 24, 201910.0310.049.869.899.59268,800
Jan 23, 201910.0110.049.899.979.67194,900
Jan 22, 20199.9810.009.929.969.66400,300
Jan 18, 20199.9010.019.909.999.68317,000
Jan 17, 20199.889.909.819.909.60292,600
Jan 16, 20199.769.879.729.869.56300,100
Jan 15, 20199.709.749.679.719.41268,400
Jan 14, 20199.709.709.589.669.36284,200
Jan 11, 20199.629.709.599.699.39275,000
Jan 10, 20199.639.669.559.619.32455,400
Jan 09, 20199.579.699.559.599.30322,900
Jan 08, 20199.499.609.429.529.23299,000
Jan 07, 20199.189.479.159.409.11306,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...