Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.146	7.158	7.064	7.075	329,104	-0.06(-0.82%)
Sep 27, 2018	7.205	7.239	7.111	7.134	360,975	-0.08(-1.06%)
Sep 26, 2018	7.222	7.252	7.193	7.211	265,805	-0.01(-0.16%)
Sep 25, 2018	7.028	7.222	7.027	7.222	360,716	+0.19(+2.67%)
Sep 24, 2018	7.099	7.140	7.005	7.034	934,461	-0.08(-1.07%)
Sep 21, 2018	7.310	7.346	7.075	7.111	1,436,387	-0.24(-3.20%)
Sep 20, 2018	7.434	7.463	7.316	7.346	672,384	-0.05(-0.71%)
Sep 19, 2018	7.416	7.422	7.346	7.399	551,374	-0.03(-0.40%)
Sep 18, 2018	7.457	7.462	7.404	7.428	428,465	-0.03(-0.39%)
Sep 17, 2018	7.551	7.568	7.410	7.457	301,928	-0.09(-1.25%)
Sep 14, 2018	7.545	7.593	7.504	7.551	307,833	+0.03(+0.43%)
Sep 13, 2018	7.507	7.548	7.502	7.519	337,896	+0.02(+0.31%)
Sep 12, 2018	7.461	7.519	7.426	7.496	500,463	+0.06(+0.78%)
Sep 11, 2018	7.379	7.467	7.356	7.437	359,304	+0.04(+0.55%)
Sep 10, 2018	7.338	7.420	7.332	7.397	268,552	+0.09(+1.20%)
Sep 07, 2018	7.303	7.350	7.297	7.309	315,433	-0.04(-0.56%)
Sep 06, 2018	7.350	7.350	7.292	7.350	310,271	+0.03(+0.40%)
Sep 05, 2018	7.350	7.350	7.239	7.321	397,750	-0.01(-0.16%)
Sep 04, 2018	7.350	7.350	7.292	7.332	291,395	-0.02(-0.24%)
Aug 31, 2018		7.350	7.350	7.350	0	+0.03(+0.40%)
Aug 30, 2018	7.327	7.385	7.309	7.321	275,131	-0.04(-0.48%)
Aug 29, 2018	7.292	7.387	7.292	7.356	370,410	+0.08(+1.12%)
Aug 28, 2018	7.315	7.350	7.227	7.274	436,832	-0.02(-0.32%)
Aug 27, 2018	7.367	7.381	7.292	7.297	372,354	-0.02(-0.32%)
Aug 24, 2018	7.321	7.338	7.297	7.321	153,602	+0.04(+0.56%)
Aug 23, 2018	7.309	7.321	7.274	7.280	283,470	+0.01(+0.16%)
Aug 22, 2018	7.239	7.297	7.233	7.268	271,847	+0.04(+0.48%)
Aug 21, 2018	7.227	7.274	7.222	7.233	362,901	+0.01(+0.16%)
Aug 20, 2018	7.216	7.233	7.198	7.222	236,906	+0.02(+0.32%)
Aug 17, 2018	7.204	7.204	7.163	7.198	265,547	+0.01(+0.16%)
Aug 16, 2018	7.181	7.204	7.169	7.187	203,408	+0.03(+0.41%)
Aug 15, 2018	7.157	7.157	7.099	7.157	299,024	-0.02(-0.24%)
Aug 14, 2018	7.181	7.190	7.122	7.175	470,531	+0.02(+0.33%)
Aug 13, 2018	7.128	7.163	7.117	7.152	308,948	+0.02(+0.33%)
Aug 10, 2018	7.146	7.146	7.087	7.128	309,262	+0.01(+0.12%)
Aug 09, 2018	7.119	7.154	7.102	7.119	382,342	+0.02(+0.33%)
Aug 08, 2018	7.119	7.160	7.096	7.096	466,009	+0.00(+0.00%)
Aug 07, 2018	7.073	7.119	7.056	7.096	401,327	+0.02(+0.33%)
Aug 06, 2018	7.085	7.096	7.044	7.073	422,018	+0.04(+0.58%)
Aug 03, 2018	7.050	7.079	7.021	7.033	453,855	-0.01(-0.16%)
Aug 02, 2018	7.050	7.062	7.015	7.044	309,326	-0.01(-0.08%)
Aug 01, 2018	7.050	7.050	7.015	7.050	238,166	+0.02(+0.25%)
Jul 31, 2018	7.056	7.062	7.010	7.033	528,576	+0.03(+0.41%)
Jul 30, 2018	7.027	7.079	6.986	7.004	426,309	+0.02(+0.25%)
Jul 27, 2018	7.050	7.050	6.957	6.986	433,814	-0.02(-0.33%)
Jul 26, 2018	7.038	7.050	6.975	7.009	260,658	-0.02(-0.25%)
Jul 25, 2018	7.004	7.027	6.975	7.027	322,686	+0.06(+0.83%)
Jul 24, 2018	7.033	7.064	6.957	6.969	479,429	-0.08(-1.07%)
Jul 23, 2018	7.009	7.050	6.998	7.044	343,554	+0.03(+0.50%)
Jul 20, 2018	6.998	7.009	6.981	7.009	301,178	+0.01(+0.17%)
Jul 19, 2018	6.986	7.004	6.963	6.998	158,830	+0.01(+0.08%)
Jul 18, 2018	6.952	6.992	6.940	6.992	300,544	+0.03(+0.42%)
Jul 17, 2018	6.917	6.981	6.891	6.963	565,576	+0.08(+1.18%)
Jul 16, 2018	6.905	6.905	6.859	6.882	228,828	-0.01(-0.08%)
Jul 13, 2018	6.882	6.911	6.875	6.888	204,100	+0.00(+0.00%)
Jul 12, 2018	6.894	6.900	6.865	6.888	242,754	+0.04(+0.55%)
Jul 11, 2018	6.891	6.891	6.833	6.850	253,985	-0.03(-0.42%)
Jul 10, 2018	6.833	6.891	6.793	6.879	497,094	+0.04(+0.59%)
Jul 09, 2018	6.839	6.856	6.793	6.839	277,733	+0.05(+0.68%)
Jul 06, 2018	6.701	6.793	6.684	6.793	357,789	+0.07(+1.11%)
Jul 05, 2018	6.695	6.724	6.661	6.718	581,030	+0.02(+0.34%)
Jul 03, 2018		6.695	6.695	6.695	0	-0.04(-0.60%)