Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.241	6.271	6.237	6.259	314,315	+0.03(+0.49%)
Jan 30, 2019	6.156	6.235	6.143	6.229	379,024	+0.11(+1.79%)
Jan 29, 2019	6.113	6.144	6.107	6.120	327,696	+0.02(+0.30%)
Jan 28, 2019	6.059	6.101	5.998	6.101	470,466	+0.04(+0.70%)
Jan 25, 2019	6.053	6.083	6.041	6.059	240,488	+0.05(+0.91%)
Jan 24, 2019	6.089	6.092	5.986	6.004	442,801	-0.05(-0.80%)
Jan 23, 2019	6.077	6.095	6.004	6.053	321,088	+0.01(+0.10%)
Jan 22, 2019	6.059	6.071	6.022	6.047	659,366	-0.02(-0.30%)
Jan 18, 2019	6.010	6.077	6.010	6.065	521,991	+0.05(+0.91%)
Jan 17, 2019	5.998	6.010	5.956	6.010	481,975	+0.02(+0.41%)
Jan 16, 2019	5.925	5.992	5.902	5.986	494,332	+0.09(+1.54%)
Jan 15, 2019	5.889	5.913	5.871	5.895	442,029	+0.03(+0.52%)
Jan 14, 2019	5.889	5.889	5.816	5.865	468,081	-0.02(-0.31%)
Jan 11, 2019	5.840	5.889	5.822	5.883	452,810	+0.05(+0.83%)
Jan 10, 2019	5.846	5.865	5.798	5.834	750,190	+0.01(+0.21%)
Jan 09, 2019	5.810	5.883	5.798	5.822	531,805	+0.04(+0.74%)
Jan 08, 2019	5.761	5.828	5.719	5.780	492,569	+0.07(+1.28%)
Jan 07, 2019	5.573	5.749	5.555	5.707	504,656	+0.15(+2.73%)
Jan 04, 2019	5.488	5.555	5.440	5.555	604,680	+0.15(+2.69%)
Jan 03, 2019	5.482	5.549	5.385	5.409	816,754	-0.13(-2.30%)
Jan 02, 2019	5.342	5.567	5.336	5.537	529,817	+0.16(+2.93%)
Dec 31, 2018	5.312	5.434	5.312	5.379	1,800,863	+0.07(+1.26%)
Dec 28, 2018	5.403	5.427	5.306	5.312	1,166,369	-0.07(-1.24%)
Dec 27, 2018	5.247	5.379	5.192	5.379	1,141,618	+0.11(+2.05%)
Dec 26, 2018	5.078	5.307	5.078	5.271	1,380,670	+0.25(+4.91%)
Dec 24, 2018	4.946	5.048	4.916	5.024	627,591	+0.03(+0.60%)
Dec 21, 2018	5.102	5.132	4.970	4.994	1,288,923	-0.11(-2.12%)
Dec 20, 2018	5.331	5.337	5.006	5.102	1,798,568	-0.21(-3.96%)
Dec 19, 2018	5.319	5.454	5.259	5.313	959,972	-0.04(-0.79%)
Dec 18, 2018	5.379	5.451	5.313	5.355	1,599,707	-0.06(-1.11%)
Dec 17, 2018	5.601	5.612	5.361	5.415	2,376,998	-0.23(-4.05%)
Dec 14, 2018	5.806	5.806	5.620	5.644	1,145,321	-0.16(-2.80%)
Dec 13, 2018	5.932	5.932	5.788	5.806	481,211	-0.08(-1.43%)
Dec 12, 2018	5.908	6.045	5.890	5.890	948,746	+0.01(+0.20%)
Dec 11, 2018	5.920	5.962	5.831	5.878	312,191	+0.02(+0.31%)
Dec 10, 2018	5.950	5.968	5.816	5.860	518,976	-0.04(-0.71%)
Dec 07, 2018	6.022	6.028	5.890	5.902	408,855	-0.11(-1.79%)
Dec 06, 2018	5.914	6.016	5.878	6.010	542,043	-0.01(-0.20%)
Dec 04, 2018	6.141	6.141	5.956	6.022	700,583	-0.13(-2.13%)
Dec 03, 2018	6.105	6.159	6.087	6.153	285,734	+0.11(+1.88%)
Nov 30, 2018	6.022	6.040	5.998	6.040	288,209	+0.04(+0.70%)
Nov 29, 2018	5.962	6.040	5.936	5.998	438,810	+0.05(+0.81%)
Nov 28, 2018	5.795	5.962	5.795	5.949	623,831	+0.16(+2.77%)
Nov 27, 2018	5.735	5.801	5.729	5.789	588,870	-0.01(-0.10%)
Nov 26, 2018	5.789	5.843	5.777	5.795	388,707	+0.05(+0.83%)
Nov 23, 2018	5.717	5.777	5.717	5.747	147,791	+0.01(+0.21%)
Nov 21, 2018		5.735	5.735	5.735	0	+0.02(+0.31%)
Nov 20, 2018	5.837	5.837	5.711	5.717	885,151	-0.17(-2.94%)
Nov 19, 2018	5.986	5.989	5.860	5.890	430,447	-0.10(-1.60%)
Nov 16, 2018	5.962	5.998	5.926	5.986	310,998	-0.01(-0.10%)
Nov 15, 2018	5.986	6.028	5.956	5.992	316,996	-0.01(-0.10%)
Nov 14, 2018	6.081	6.093	5.992	5.998	420,926	-0.07(-1.18%)
Nov 13, 2018	6.099	6.099	6.045	6.069	355,715	-0.02(-0.39%)
Nov 12, 2018	6.123	6.123	6.040	6.093	346,174	-0.04(-0.58%)
Nov 09, 2018	6.213	6.213	6.099	6.129	794,921	-0.08(-1.34%)
Nov 08, 2018	6.165	6.213	6.147	6.213	408,804	+0.04(+0.67%)
Nov 07, 2018	6.088	6.183	6.088	6.171	537,507	+0.11(+1.76%)
Nov 06, 2018	5.964	6.070	5.940	6.065	824,821	+0.09(+1.49%)
Nov 05, 2018	5.899	5.999	5.899	5.976	365,654	+0.05(+0.80%)
Nov 02, 2018	5.922	5.982	5.899	5.928	705,629	+0.02(+0.40%)