Calamos Convertible Opportunities and Income Fund Historical Stock Prices

CHI 
$13.85
*  
0.12
 negative 
0.87%
Get CHI Alerts
*Delayed - data as of Apr. 24, 2014 14:16 ET 
Exchange: NASDAQ

Community Rating:
View:    CHI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:16  13.80  13.87  13.75  13.85 123,043
04/23/2014 13.68 13.8 13.67 13.73 142,352
04/22/2014 13.47 13.71 13.47 13.7 149,864
04/21/2014 13.51 13.5653 13.45 13.51 158,307
04/17/2014 13.54 13.6 13.44 13.56 166,221
04/16/2014 13.31 13.54 13.31 13.54 196,806
04/15/2014 13.24 13.34 13.1 13.24 353,610
04/14/2014 13.55 13.5825 13.34 13.4 222,996
04/11/2014 13.53 13.6425 13.47 13.5 137,619
04/10/2014 13.68 13.7193 13.59 13.62 109,199
04/09/2014 13.6 13.74 13.56 13.69 197,656
04/08/2014 13.49 13.62 13.37 13.62 131,557
04/07/2014 13.75 13.75 13.35 13.56 342,209
04/04/2014 13.78 13.8 13.6 13.77 212,929
04/03/2014 13.8 13.8 13.67 13.8 133,032
04/02/2014 13.78 13.82 13.75 13.79 134,740
04/01/2014 13.84 13.84 13.77 13.8 155,252
03/31/2014 13.75 13.827 13.73 13.81 199,947
03/28/2014 13.82 13.86 13.57 13.76 291,629
03/27/2014 13.93 13.98 13.85 13.86 123,505
03/26/2014 13.95 14.03 13.94 13.94 113,044
03/25/2014 14.04 14.0433 13.88 13.97 95,176
03/24/2014 14.05 14.05 13.95 13.98 98,038
03/21/2014 14.14 14.19 14.0288 14.082 141,389
03/20/2014 14.05 14.16 14.05 14.11 102,446
03/19/2014 14.14 14.16 14.0601 14.11 164,960
03/18/2014 14.03 14.12 14.02 14.09 183,832
03/17/2014 14 14.12 13.9804 14.05 156,402
03/14/2014 14.02 14.04 13.95 13.98 104,445
03/13/2014 14.1 14.158 13.92 14 251,237
03/12/2014 14.11 14.18 14.06 14.09 108,807
03/11/2014 14.31 14.31 14.05 14.12 131,083
03/10/2014 14.29 14.35 14.17 14.28 107,062
03/07/2014 14.44 14.46 14.15 14.26 148,742
03/06/2014 14.33 14.5 14.33 14.44 178,891
03/05/2014 14.23 14.44 14.2096 14.38 157,314
03/04/2014 14.17 14.31 14.12 14.13 169,044
03/03/2014 14.04 14.17 14.04 14.12 262,219
02/28/2014 14.1 14.19 14.02 14.12 135,612
02/27/2014 14.09 14.2 14.06 14.13 130,504
02/26/2014 14.03 14.13 14 14.1 125,221
02/25/2014 14.01 14.15 13.92 14.05 233,672
02/24/2014 13.96 14.1 13.92 14.06 150,050
02/21/2014 13.86 14.09 13.86 13.91 222,867
02/20/2014 13.84 13.89 13.75 13.89 164,204
02/19/2014 13.82 13.88 13.77 13.83 157,624
02/18/2014 13.8 13.88 13.75 13.81 182,084
02/14/2014 13.78 13.85 13.75 13.84 188,096
02/13/2014 13.64 13.75 13.64 13.73 149,192
02/12/2014 13.62 13.72 13.62 13.68 147,324
02/11/2014 13.6 13.68 13.567 13.68 132,589
02/10/2014 13.59 13.61 13.5001 13.6 166,395
02/07/2014 13.5 13.59 13.486 13.56 148,455
02/06/2014 13.54 13.608 13.48 13.5 203,874
02/05/2014 13.53 13.58 13.4 13.46 124,245
02/04/2014 13.55 13.6066 13.42 13.5 114,728
02/03/2014 13.67 13.69 13.49 13.58 253,346
01/31/2014 13.53 13.72 13.37 13.72 282,879
01/30/2014 13.42 13.6 13.4 13.57 195,964
01/29/2014 13.39 13.432 13.25 13.37 139,535
01/28/2014 13.33 13.44 13.25 13.41 173,201
01/27/2014 13.53 13.53 13.3 13.4 169,715
01/24/2014 13.74 13.75 13.31 13.46 369,055
01/23/2014 13.7 13.79 13.64 13.73 166,467
01/22/2014 13.66 13.71 13.55 13.7 150,908
01/21/2014 13.5 13.7 13.4001 13.67 213,785
01/17/2014 13.39 13.55 13.39 13.51 167,509
01/16/2014 13.41 13.49 13.32 13.46 142,343
01/15/2014 13.35 13.49 13.35 13.46 125,128
01/14/2014 13.4 13.4 13.23 13.39 160,805
01/13/2014 13.5 13.5199 13.33 13.35 132,851
01/10/2014 13.43 13.6 13.4 13.56 205,383
01/09/2014 13.45 13.49 13.29 13.49 206,124
01/08/2014 13.23 13.46 13.2 13.44 161,161
01/07/2014 13.32 13.3225 13.25 13.28 150,212
01/06/2014 13.39 13.39 13.21 13.32 187,314
01/03/2014 13.3 13.31 13.11 13.27 132,019
01/02/2014 13.17 13.35 13.07 13.29 144,582
12/31/2013 13.11 13.26 13.06 13.26 155,784
12/30/2013 13.19 13.2199 13.0801 13.11 93,879
12/27/2013 13.34 13.47 13.1 13.216 146,516
12/26/2013 13.45 13.55 13.32 13.43 190,089
12/24/2013 13.42 13.53 13.29 13.43 134,359
12/23/2013 13.29 13.5 13.25 13.47 273,859
12/20/2013 13.25 13.3 13.05 13.3 223,167
12/19/2013 13.08 13.15 12.98 13.15 228,785
12/18/2013 12.94 13.1 12.9 13.09 207,925
12/17/2013 12.89 12.986 12.87 12.92 212,732
12/16/2013 12.96 13 12.73 12.87 236,802
12/13/2013 12.97 13.0022 12.88 12.99 143,332
12/12/2013 13 13 12.89 12.98 126,048
12/11/2013 13.07 13.07 12.9316 12.97 134,481
12/10/2013 13 13.1 12.98 13.04 215,904
12/09/2013 13.08 13.12 12.96 13.06 143,191
12/06/2013 13.11 13.1746 13.03 13.13 157,753
12/05/2013 13.08 13.14 12.95 13.06 175,600
12/04/2013 13.16 13.21 13.06 13.1 101,574
12/03/2013 13.21 13.2499 13.19 13.22 127,076
12/02/2013 13.18 13.25 13.16 13.23 89,605
11/29/2013 13.28 13.28 13.17 13.21 44,852
11/27/2013 13.18 13.28 13.12 13.26 139,886
11/26/2013 13.16 13.22 13.15 13.22 123,978
11/25/2013 13.19 13.21 13.15 13.21 199,567
11/22/2013 13.21 13.23 13.17 13.23 151,228
11/21/2013 13.2 13.2208 13.16 13.2 182,547
11/20/2013 13.24 13.28 13.15 13.2 171,562
11/19/2013 13.2 13.24 13.17 13.24 156,737
11/18/2013 13.25 13.29 13.15 13.25 266,408
11/15/2013 13.19 13.3 13.09 13.26 420,720
11/14/2013 12.99 13.2 12.93 13.2 364,269
11/13/2013 12.91 13 12.86 12.99 135,554
11/12/2013 13.07 13.12 12.85 12.95 117,702
11/11/2013 13.03 13.13 12.981 13.09 100,648
11/08/2013 12.82 13.08 12.82 13.08 116,546
11/07/2013 13.02 13.0343 12.8 12.85 157,990
11/06/2013 13.03 13.11 12.97 12.98 156,419
11/05/2013 13.05 13.1 13 13.04 116,054
11/04/2013 13.14 13.14 13.07 13.12 127,238
11/01/2013 13.06 13.15 13 13.11 91,486
10/31/2013 13.02 13.1 12.96 13.0755 115,646
10/30/2013 13.01 13.08 12.961 13.03 168,875
10/29/2013 13.1 13.12 13 13.03 145,109
10/28/2013 13.01 13.09 13.01 13.08 160,937
10/25/2013 13.06 13.11 13 13.07 130,952
10/24/2013 13.11 13.13 13 13.06 151,906
10/23/2013 13.01 13.14 12.97 13.09 130,442
10/22/2013 12.99 13.06 12.902 13.06 173,559
10/21/2013 12.98 13 12.88 12.99 131,114
10/18/2013 12.89 13 12.87 12.97 236,873
10/17/2013 12.65 12.92 12.65 12.92 224,311
10/16/2013 12.57 12.7 12.54 12.69 179,548
10/15/2013 12.65 12.65 12.5 12.53 185,514
10/14/2013 12.58 12.65 12.58 12.63 116,405
10/11/2013 12.42 12.62 12.42 12.62 113,056
10/10/2013 12.44 12.55 12.43 12.44 234,649
10/09/2013 12.41 12.47 12.37 12.41 125,907
10/08/2013 12.62 12.62 12.36 12.45 128,791
10/07/2013 12.58 12.65 12.56 12.65 129,283
10/04/2013 12.49 12.64 12.49 12.64 152,852
10/03/2013 12.55 12.59 12.48 12.56 106,409
10/02/2013 12.57 12.63 12.5 12.58 135,164
10/01/2013 12.56 12.68 12.55 12.67 158,053
09/30/2013 12.56 12.64 12.48 12.6 98,942
09/27/2013 12.54 12.64 12.47 12.63 105,517
09/26/2013 12.6 12.6564 12.45 12.54 195,301
09/25/2013 12.65 12.69 12.6 12.63 154,858
09/24/2013 12.63 12.7 12.6 12.7 139,952
09/23/2013 12.6 12.64 12.48 12.58 159,266
09/20/2013 12.6 12.69 12.56 12.65 139,708
09/19/2013 12.69 12.69 12.56 12.66 126,021
09/18/2013 12.57 12.69 12.5118 12.68 148,839
09/17/2013 12.46 12.62 12.43 12.6 202,402
09/16/2013 12.52 12.64 12.44 12.48 219,154
09/13/2013 12.45 12.49 12.38 12.45 123,484
09/12/2013 12.54 12.65 12.37 12.39 212,488
09/11/2013 12.55 12.6 12.43 12.6 166,079
09/10/2013 12.45 12.56 12.38 12.56 156,348
09/09/2013 12.46 12.46 12.31 12.38 175,086
09/06/2013 12.42 12.478 12.31 12.47 276,922
09/05/2013 12.4 12.49 12.35 12.43 283,049
09/04/2013 12.48 12.68 12.3 12.45 956,389
09/03/2013 12.39 12.49 12.35 12.49 156,055
08/30/2013 12.32 12.46 12.3 12.36 170,992
08/29/2013 12.33 12.44 12.3 12.39 152,759
08/28/2013 12.52 12.56 12.35 12.37 250,407
08/27/2013 12.52 12.64 12.47 12.58 174,313
08/26/2013 12.66 12.83 12.58 12.61 138,869
08/23/2013 12.62 12.73 12.521 12.7 131,263
08/22/2013 12.58 12.65 12.47 12.62 133,043
08/21/2013 12.53 12.6 12.45 12.54 150,354
08/20/2013 12.48 12.55 12.33 12.55 162,426
08/19/2013 12.55 12.6 12.47 12.5195 127,588
08/16/2013 12.55 12.75 12.45 12.59 276,126
08/15/2013 12.56 12.58 12.47 12.54 187,216
08/14/2013 12.7 12.747 12.49 12.56 232,694
08/13/2013 12.68 12.78 12.62 12.75 148,055
08/12/2013 12.82 12.82 12.66 12.74 152,618
08/09/2013 12.8 12.82 12.66 12.81 127,076
08/08/2013 12.91 12.94 12.7 12.88 182,830
08/07/2013 12.89 12.98 12.82 12.87 323,090
08/06/2013 12.86 13 12.8 12.87 230,628
08/05/2013 12.88 12.96 12.8 12.93 254,655
08/02/2013 12.82 12.94 12.72 12.94 282,915
08/01/2013 12.73 12.85 12.7 12.81 142,036
07/31/2013 12.72 12.78 12.61 12.74 161,973
07/30/2013 12.62 12.78 12.58 12.77 135,516
07/29/2013 12.74 12.74 12.52 12.55 162,778
07/26/2013 12.71 12.81 12.63 12.79 154,219
07/25/2013 12.71 12.82 12.63 12.78 129,218
07/24/2013 12.87 12.92 12.69 12.77 189,312
07/23/2013 12.79 12.93 12.73 12.82 213,925
07/22/2013 12.73 12.7999 12.7 12.74 177,160
07/19/2013 12.76 12.83 12.71 12.83 147,146
07/18/2013 12.73 12.81 12.68 12.775 148,514
07/17/2013 12.76 12.8 12.6601 12.76 137,672
07/16/2013 12.72 12.83 12.65 12.71 242,544
07/15/2013 12.72 12.82 12.6696 12.75 221,572
07/12/2013 12.62 12.7 12.58 12.64 173,348
07/11/2013 12.51 12.65 12.43 12.62 244,102
07/10/2013 12.26 12.52 12.18 12.49 217,757
07/09/2013 12.11 12.33 12.08 12.33 170,048
07/08/2013 12.17 12.2848 12.05 12.09 317,027
07/05/2013 12.41 12.44 12.13 12.22 184,848
07/03/2013 12.4 12.53 12.3 12.31 108,025
07/02/2013 12.73 12.7699 12.38 12.42 214,782
07/01/2013 12.66 12.79 12.47 12.75 256,792
06/28/2013 12.64 12.65 12.47 12.61 174,452
06/27/2013 12.28 12.6 12.22 12.59 269,902
06/26/2013 11.91 12.24 11.91 12.21 249,381
06/25/2013 12.11 12.11 11.815 11.82 527,893
06/24/2013 12.24 12.28 11.84 12.11 477,921
06/21/2013 12.44 12.49 12.28 12.33 167,305
06/20/2013 12.56 12.61 12.28 12.35 342,175
06/19/2013 12.61 12.655 12.53 12.64 200,159
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
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.

Research your brokers before you trade


Want to trade FX?