Home > Quotes > CHI > Historical Prices

Calamos Convertible Opportunities and Income Fund Historical Stock Prices

CHI 
$12.65
*  
unch
  negative  
unch
Get CHI Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.70  12.71  12.52  12.65 179,612
06/18/2013 12.7 12.71 12.52 12.65 179,612
06/17/2013 12.48 12.69 12.44 12.65 291,096
06/14/2013 12.5 12.5899 12.35 12.47 222,782
06/13/2013 12.4 12.44 12.26 12.44 275,452
06/12/2013 12.72 12.75 12.4 12.44 320,117
06/11/2013 12.69 12.81 12.61 12.65 207,743
06/10/2013 12.86 12.99 12.6 12.69 298,486
06/07/2013 12.95 12.99 12.74 12.85 187,437
06/06/2013 12.95 12.97 12.7905 12.97 245,235
06/05/2013 12.71 12.99 12.68 12.95 478,788
06/04/2013 12.76 13.06 12.76 12.99 563,105
06/03/2013 12.81 12.87 12.58 12.81 580,072
05/31/2013 12.83 12.88 12.72 12.72 192,764
05/30/2013 12.8 12.91 12.7 12.91 167,485
05/29/2013 12.87 12.95 12.58 12.8 365,159
05/28/2013 12.9 12.98 12.83 12.94 256,477
05/24/2013 12.82 12.9242 12.81 12.82 236,883
05/23/2013 12.98 12.99 12.82 12.91 295,456
05/22/2013 13.29 13.3099 12.97 13.03 297,305
05/21/2013 13.25 13.32 13.23 13.3 240,713
05/20/2013 13.23 13.29 13.2 13.29 194,377
05/17/2013 13.26 13.269 13.19 13.23 193,891
05/16/2013 13.2 13.29 13.19 13.29 281,707
05/15/2013 13.18 13.24 13.09 13.21 248,384
05/14/2013 13.08 13.17 13.0601 13.17 197,977
05/13/2013 13.03 13.11 13.03 13.09 272,332
05/10/2013 12.92 13.1 12.92 13.1 234,093
05/09/2013 12.95 12.97 12.88 12.97 216,238
05/08/2013 12.79 12.93 12.7601 12.91 270,153
05/07/2013 12.76 12.91 12.7501 12.91 268,171
05/06/2013 12.77 12.8 12.74 12.77 268,026
05/03/2013 12.87 12.89 12.76 12.79 192,494
05/02/2013 12.83 12.87 12.77 12.86 216,352
05/01/2013 12.77 12.84 12.726 12.84 244,743
04/30/2013 12.74 12.78 12.67 12.78 220,158
04/29/2013 12.67 12.73 12.66 12.73 148,720
04/26/2013 12.72 12.78 12.66 12.71 179,850
04/25/2013 12.69 12.79 12.68 12.76 322,650
04/24/2013 12.62 12.69 12.58 12.69 291,359
04/23/2013 12.52 12.6 12.52 12.6 254,812
04/22/2013 12.5 12.52 12.43 12.51 203,438
04/19/2013 12.47 12.49 12.43 12.47 160,231
04/18/2013 12.45 12.49 12.42 12.47 196,306
04/17/2013 12.5 12.52 12.45 12.47 283,640
04/16/2013 12.44 12.52 12.4399 12.51 205,197
04/15/2013 12.52 12.54 12.4 12.44 304,869
04/12/2013 12.39 12.53 12.38 12.53 225,115
04/11/2013 12.42 12.52 12.42 12.436 239,823
04/10/2013 12.4 12.47 12.4 12.42 248,148
04/09/2013 12.44 12.45 12.39 12.44 183,184
04/08/2013 12.47 12.47 12.35 12.38 273,425
04/05/2013 12.44 12.51 12.35 12.5 271,294
04/04/2013 12.49 12.53 12.44 12.45 253,778
04/03/2013 12.55 12.55 12.44 12.46 293,777
04/02/2013 12.65 12.65 12.52 12.6 186,727
04/01/2013 12.56 12.65 12.55 12.63 201,223
03/28/2013 12.55 12.62 12.5 12.62 221,309
03/27/2013 12.5 12.55 12.49 12.55 130,067
03/26/2013 12.45 12.53 12.44 12.51 180,668
03/25/2013 12.52 12.54 12.43 12.44 187,603
03/22/2013 12.47 12.52 12.46 12.52 196,937
03/21/2013 12.43 12.51 12.42 12.49 221,484
03/20/2013 12.46 12.49 12.39 12.48 224,626
03/19/2013 12.47 12.488 12.37 12.4 250,645
03/18/2013 12.42 12.54 12.324 12.47 257,134
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.