Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.239	6.269	6.235	6.257	314,424	+0.03(+0.49%)
Jan 30, 2019	6.154	6.233	6.141	6.227	379,156	+0.11(+1.79%)
Jan 29, 2019	6.111	6.142	6.105	6.117	327,810	+0.02(+0.30%)
Jan 28, 2019	6.057	6.099	5.996	6.099	470,629	+0.04(+0.70%)
Jan 25, 2019	6.051	6.081	6.039	6.057	240,572	+0.05(+0.91%)
Jan 24, 2019	6.087	6.090	5.984	6.002	442,955	-0.05(-0.80%)
Jan 23, 2019	6.075	6.093	6.002	6.051	321,199	+0.01(+0.10%)
Jan 22, 2019	6.057	6.069	6.020	6.045	659,595	-0.02(-0.30%)
Jan 18, 2019	6.008	6.075	6.008	6.063	522,173	+0.05(+0.91%)
Jan 17, 2019	5.996	6.008	5.954	6.008	482,142	+0.02(+0.41%)
Jan 16, 2019	5.923	5.990	5.900	5.984	494,504	+0.09(+1.54%)
Jan 15, 2019	5.887	5.911	5.869	5.893	442,182	+0.03(+0.52%)
Jan 14, 2019	5.887	5.887	5.814	5.863	468,243	-0.02(-0.31%)
Jan 11, 2019	5.838	5.887	5.820	5.881	452,967	+0.05(+0.83%)
Jan 10, 2019	5.844	5.863	5.796	5.832	750,451	+0.01(+0.21%)
Jan 09, 2019	5.808	5.881	5.796	5.820	531,990	+0.04(+0.74%)
Jan 08, 2019	5.759	5.826	5.717	5.778	492,740	+0.07(+1.28%)
Jan 07, 2019	5.571	5.747	5.553	5.705	504,832	+0.15(+2.73%)
Jan 04, 2019	5.486	5.553	5.438	5.553	604,890	+0.15(+2.69%)
Jan 03, 2019	5.480	5.547	5.383	5.407	817,038	-0.13(-2.30%)
Jan 02, 2019	5.341	5.565	5.335	5.535	530,001	+0.16(+2.93%)
Dec 31, 2018	5.310	5.432	5.310	5.377	1,801,489	+0.07(+1.26%)
Dec 28, 2018	5.401	5.426	5.304	5.310	1,166,774	-0.07(-1.24%)
Dec 27, 2018	5.245	5.377	5.191	5.377	1,142,015	+0.11(+2.05%)
Dec 26, 2018	5.076	5.305	5.076	5.269	1,381,150	+0.25(+4.91%)
Dec 24, 2018	4.944	5.046	4.914	5.022	627,809	+0.03(+0.60%)
Dec 21, 2018	5.100	5.130	4.968	4.992	1,289,371	-0.11(-2.12%)
Dec 20, 2018	5.329	5.335	5.004	5.100	1,799,193	-0.21(-3.96%)
Dec 19, 2018	5.317	5.452	5.257	5.311	960,306	-0.04(-0.79%)
Dec 18, 2018	5.377	5.449	5.311	5.353	1,600,263	-0.06(-1.11%)
Dec 17, 2018	5.600	5.610	5.359	5.413	2,377,824	-0.23(-4.05%)
Dec 14, 2018	5.804	5.804	5.618	5.642	1,145,719	-0.16(-2.80%)
Dec 13, 2018	5.930	5.930	5.786	5.804	481,378	-0.08(-1.43%)
Dec 12, 2018	5.906	6.043	5.888	5.888	949,076	+0.01(+0.20%)
Dec 11, 2018	5.918	5.960	5.829	5.876	312,299	+0.02(+0.31%)
Dec 10, 2018	5.948	5.966	5.814	5.858	519,156	-0.04(-0.71%)
Dec 07, 2018	6.019	6.025	5.888	5.900	408,997	-0.11(-1.79%)
Dec 06, 2018	5.912	6.014	5.876	6.008	542,231	-0.01(-0.20%)
Dec 04, 2018	6.139	6.139	5.954	6.019	700,826	-0.13(-2.13%)
Dec 03, 2018	6.103	6.157	6.085	6.151	285,833	+0.11(+1.88%)
Nov 30, 2018	6.019	6.037	5.996	6.037	288,309	+0.04(+0.70%)
Nov 29, 2018	5.960	6.037	5.934	5.996	438,962	+0.05(+0.81%)
Nov 28, 2018	5.793	5.960	5.793	5.947	624,047	+0.16(+2.77%)
Nov 27, 2018	5.733	5.799	5.727	5.787	589,074	-0.01(-0.10%)
Nov 26, 2018	5.787	5.841	5.775	5.793	388,842	+0.05(+0.83%)
Nov 23, 2018	5.715	5.775	5.715	5.745	147,842	+0.01(+0.21%)
Nov 21, 2018		5.733	5.733	5.733	0	+0.02(+0.31%)
Nov 20, 2018	5.835	5.835	5.709	5.715	885,458	-0.17(-2.94%)
Nov 19, 2018	5.984	5.987	5.858	5.888	430,596	-0.10(-1.60%)
Nov 16, 2018	5.960	5.996	5.924	5.984	311,106	-0.01(-0.10%)
Nov 15, 2018	5.984	6.025	5.954	5.990	317,106	-0.01(-0.10%)
Nov 14, 2018	6.079	6.091	5.990	5.996	421,072	-0.07(-1.18%)
Nov 13, 2018	6.097	6.097	6.043	6.067	355,839	-0.02(-0.39%)
Nov 12, 2018	6.121	6.121	6.037	6.091	346,294	-0.04(-0.58%)
Nov 09, 2018	6.210	6.210	6.097	6.127	795,197	-0.08(-1.34%)
Nov 08, 2018	6.163	6.210	6.145	6.210	408,946	+0.04(+0.67%)
Nov 07, 2018	6.086	6.181	6.086	6.169	537,694	+0.11(+1.76%)
Nov 06, 2018	5.962	6.068	5.938	6.062	825,108	+0.09(+1.49%)
Nov 05, 2018	5.897	5.997	5.897	5.974	365,781	+0.05(+0.80%)
Nov 02, 2018	5.920	5.980	5.897	5.926	705,874	+0.02(+0.40%)