Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.032	8.115	7.999	8.040	259,664	-0.01(-0.10%)
Sep 29, 2022	8.173	8.207	8.007	8.049	224,955	-0.22(-2.62%)
Sep 28, 2022	8.107	8.273	8.040	8.265	280,854	+0.14(+1.74%)
Sep 27, 2022	8.207	8.298	8.049	8.123	373,184	-0.07(-0.81%)
Sep 26, 2022	8.348	8.381	8.132	8.190	360,434	-0.27(-3.24%)
Sep 23, 2022	8.748	8.790	8.340	8.465	439,863	-0.36(-4.06%)
Sep 22, 2022	8.997	9.072	8.773	8.823	243,900	-0.20(-2.21%)
Sep 21, 2022	9.081	9.189	9.014	9.022	185,223	-0.16(-1.72%)
Sep 20, 2022	9.264	9.272	9.105	9.181	221,809	-0.09(-0.99%)
Sep 19, 2022	9.156	9.280	9.139	9.272	180,362	-0.02(-0.27%)
Sep 16, 2022	9.364	9.409	9.205	9.297	172,647	-0.19(-2.02%)
Sep 15, 2022	9.513	9.630	9.422	9.488	134,956	-0.01(-0.09%)
Sep 14, 2022	9.522	9.638	9.472	9.497	137,191	-0.02(-0.17%)
Sep 13, 2022	9.672	9.672	9.463	9.513	150,605	-0.33(-3.38%)
Sep 12, 2022	9.821	9.882	9.722	9.846	120,018	+0.10(+1.07%)
Sep 09, 2022	9.701	9.833	9.701	9.742	209,643	+0.13(+1.37%)
Sep 08, 2022	9.511	9.627	9.437	9.610	124,677	+0.08(+0.87%)
Sep 07, 2022	9.329	9.577	9.263	9.528	179,707	+0.20(+2.12%)
Sep 06, 2022	9.404	9.404	9.263	9.329	161,794	+0.02(+0.27%)
Sep 02, 2022	9.371	9.519	9.255	9.305	156,000	-0.09(-0.97%)
Sep 01, 2022	9.420	9.528	9.346	9.396	144,988	-0.12(-1.22%)
Aug 31, 2022	9.577	9.676	9.445	9.511	285,557	-0.03(-0.35%)
Aug 30, 2022	9.685	9.718	9.503	9.544	187,121	-0.22(-2.28%)
Aug 29, 2022	9.825	9.835	9.701	9.767	158,754	-0.08(-0.84%)
Aug 26, 2022	10.05	10.05	9.817	9.850	209,222	-0.14(-1.41%)
Aug 25, 2022	10.13	10.20	9.957	9.990	195,464	-0.09(-0.90%)
Aug 24, 2022	10.05	10.19	9.990	10.08	181,123	+0.07(+0.74%)
Aug 23, 2022	9.990	10.06	9.957	10.01	142,910	+0.00(+0.00%)
Aug 22, 2022	10.07	10.19	9.951	10.01	190,265	-0.14(-1.38%)
Aug 19, 2022	10.20	10.39	10.14	10.15	285,944	-0.07(-0.73%)
Aug 18, 2022	10.25	10.30	10.11	10.22	155,859	-0.01(-0.08%)
Aug 17, 2022	10.33	10.39	10.11	10.23	238,104	-0.20(-1.90%)
Aug 16, 2022	10.58	10.58	10.38	10.43	163,454	-0.16(-1.48%)
Aug 15, 2022	10.56	10.65	10.50	10.58	183,335	+0.02(+0.16%)
Aug 12, 2022	10.58	10.63	10.52	10.57	238,322	-0.03(-0.31%)
Aug 11, 2022	10.69	10.72	10.54	10.60	245,865	-0.00(-0.04%)
Aug 10, 2022	10.56	10.65	10.53	10.61	258,226	+0.13(+1.21%)
Aug 09, 2022	10.42	10.49	10.37	10.48	157,716	+0.05(+0.51%)
Aug 08, 2022	10.42	10.53	10.38	10.42	199,334	+0.07(+0.63%)
Aug 05, 2022	10.21	10.37	10.13	10.36	126,693	+0.07(+0.64%)
Aug 04, 2022	10.47	10.51	10.24	10.29	196,686	-0.15(-1.41%)
Aug 03, 2022	10.51	10.60	10.38	10.44	309,284	+0.00(+0.00%)
Aug 02, 2022	10.47	10.61	10.24	10.44	253,108	-0.03(-0.31%)
Aug 01, 2022	10.56	10.64	10.45	10.47	249,032	-0.18(-1.69%)
Jul 29, 2022	10.40	10.65	10.33	10.65	230,236	+0.33(+3.18%)
Jul 28, 2022	10.10	10.38	9.974	10.33	172,336	+0.23(+2.27%)
Jul 27, 2022	9.867	10.12	9.812	10.10	196,193	+0.34(+3.53%)
Jul 26, 2022	9.769	9.794	9.712	9.753	134,615	-0.02(-0.25%)
Jul 25, 2022	9.802	9.818	9.687	9.777	122,232	+0.05(+0.51%)
Jul 22, 2022	9.802	9.867	9.679	9.728	105,699	+0.02(+0.25%)
Jul 21, 2022	9.564	9.793	9.532	9.704	135,865	+0.14(+1.46%)
Jul 20, 2022	9.335	9.613	9.276	9.564	312,982	+0.34(+3.64%)
Jul 19, 2022	9.056	9.257	9.056	9.228	136,002	+0.19(+2.09%)
Jul 18, 2022	9.409	9.425	9.032	9.040	151,734	-0.19(-2.04%)
Jul 15, 2022	9.089	9.441	9.073	9.228	61,501	+0.20(+2.18%)
Jul 14, 2022	9.122	9.158	8.933	9.032	172,051	-0.17(-1.87%)
Jul 13, 2022	9.179	9.261	9.146	9.204	146,373	-0.11(-1.14%)
Jul 12, 2022	9.220	9.376	9.146	9.310	136,085	+0.09(+0.93%)
Jul 11, 2022	9.346	9.379	9.159	9.224	188,414	-0.13(-1.39%)
Jul 08, 2022	9.249	9.419	9.192	9.354	149,813	+0.07(+0.79%)
Jul 07, 2022	9.175	9.297	9.086	9.281	149,195	+0.15(+1.69%)
Jul 06, 2022	9.183	9.232	8.997	9.127	145,312	+0.01(+0.09%)
Jul 05, 2022	8.948	9.118	8.793	9.118	139,702	+0.11(+1.26%)