Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	4.529	4.544	4.505	4.544	0	+0.02(+0.39%)
Apr 29, 2013	4.505	4.526	4.501	4.526	418,305	+0.01(+0.16%)
Apr 26, 2013	4.522	4.537	4.501	4.519	505,865	-0.02(-0.39%)
Apr 25, 2013	4.512	4.547	4.508	4.537	907,519	+0.02(+0.55%)
Apr 24, 2013	4.487	4.512	4.473	4.512	0	+0.03(+0.71%)
Apr 23, 2013	4.451	4.480	4.451	4.480	712,610	+0.03(+0.72%)
Apr 22, 2013	4.444	4.451	4.419	4.448	572,211	+0.01(+0.32%)
Apr 19, 2013	4.433	4.441	4.419	4.433	450,682	+0.00(+0.00%)
Apr 18, 2013	4.426	4.441	4.416	4.433	552,151	+0.00(+0.00%)
Apr 17, 2013	4.444	4.451	4.426	4.433	797,795	-0.01(-0.32%)
Apr 16, 2013	4.423	4.451	4.423	4.448	577,158	+0.02(+0.56%)
Apr 15, 2013	4.451	4.458	4.409	4.423	857,506	-0.03(-0.72%)
Apr 12, 2013	4.405	4.455	4.401	4.455	633,182	+0.03(+0.76%)
Apr 11, 2013	4.416	4.451	4.416	4.421	674,551	+0.01(+0.13%)
Apr 10, 2013	4.409	4.433	4.409	4.416	697,967	-0.01(-0.16%)
Apr 09, 2013	4.423	4.426	4.405	4.423	515,242	+0.02(+0.48%)
Apr 08, 2013	4.433	4.433	4.391	4.401	769,064	-0.04(-0.96%)
Apr 05, 2013	4.423	4.448	4.391	4.444	763,070	+0.02(+0.40%)
Apr 04, 2013	4.441	4.455	4.423	4.426	713,802	-0.00(-0.08%)
Apr 03, 2013	4.462	4.462	4.423	4.430	826,308	-0.05(-1.11%)
Apr 02, 2013	4.497	4.497	4.451	4.480	525,208	-0.01(-0.24%)
Apr 01, 2013	4.465	4.497	4.462	4.490	565,981	+0.00(+0.08%)
Mar 28, 2013	4.462	4.487	4.444	4.487	622,477	+0.02(+0.56%)
Mar 27, 2013	4.444	4.462	4.441	4.462	365,840	+0.01(+0.32%)
Mar 26, 2013	4.426	4.455	4.423	4.448	508,165	+0.02(+0.56%)
Mar 25, 2013	4.451	4.458	4.419	4.423	527,672	-0.03(-0.64%)
Mar 22, 2013	4.433	4.451	4.430	4.451	553,925	+0.01(+0.24%)
Mar 21, 2013	4.419	4.448	4.416	4.441	622,969	+0.00(+0.08%)
Mar 20, 2013	4.430	4.441	4.405	4.437	631,806	+0.03(+0.65%)
Mar 19, 2013	4.433	4.440	4.398	4.409	704,990	-0.02(-0.56%)
Mar 18, 2013	4.416	4.458	4.382	4.433	723,242	-0.00(-0.08%)
Mar 15, 2013	4.458	4.462	4.423	4.437	675,381	-0.02(-0.56%)
Mar 14, 2013	4.433	4.462	4.433	4.462	542,298	+0.02(+0.48%)
Mar 13, 2013	4.430	4.444	4.416	4.441	817,167	+0.01(+0.16%)
Mar 12, 2013	4.430	4.433	4.398	4.433	522,505	+0.00(+0.00%)
Mar 11, 2013	4.409	4.433	4.398	4.433	683,467	+0.03(+0.65%)
Mar 08, 2013	4.405	4.430	4.394	4.405	521,138	-0.03(-0.72%)
Mar 07, 2013	4.423	4.437	4.412	4.437	561,011	+0.02(+0.48%)
Mar 06, 2013	4.401	4.416	4.391	4.416	694,665	+0.03(+0.65%)
Mar 05, 2013	4.348	4.398	4.348	4.387	778,627	+0.04(+0.90%)
Mar 04, 2013	4.345	4.362	4.337	4.348	572,793	-0.01(-0.33%)
Mar 01, 2013	4.345	4.366	4.330	4.362	767,534	-0.01(-0.32%)
Feb 28, 2013	4.357	4.377	4.336	4.377	605,814	+0.01(+0.16%)
Feb 27, 2013	4.352	4.380	4.337	4.369	632,569	+0.01(+0.33%)
Feb 26, 2013	4.305	4.355	4.302	4.355	764,248	+0.05(+1.16%)
Feb 25, 2013	4.337	4.352	4.302	4.305	774,141	-0.02(-0.57%)
Feb 22, 2013	4.345	4.351	4.320	4.330	801,005	-0.00(-0.08%)
Feb 21, 2013	4.391	4.391	4.313	4.334	867,207	-0.06(-1.41%)
Feb 20, 2013	4.423	4.426	4.384	4.396	604,343	-0.03(-0.69%)
Feb 19, 2013	4.409	4.441	4.405	4.426	680,241	+0.01(+0.24%)
Feb 15, 2013	4.401	4.426	4.394	4.416	471,417	+0.00(+0.00%)
Feb 14, 2013	4.409	4.416	4.401	4.416	492,217	-0.00(-0.08%)
Feb 13, 2013	4.412	4.428	4.394	4.419	967,334	+0.01(+0.32%)
Feb 12, 2013	4.409	4.416	4.391	4.405	851,895	-0.01(-0.16%)
Feb 11, 2013	4.426	4.437	4.391	4.412	631,725	-0.04(-0.80%)
Feb 08, 2013	4.441	4.451	4.426	4.448	727,616	-0.00(-0.08%)
Feb 07, 2013	4.487	4.501	4.433	4.451	871,204	-0.05(-1.18%)
Feb 06, 2013	4.501	4.505	4.479	4.505	481,014	+0.02(+0.56%)
Feb 04, 2013	4.512	4.512	4.458	4.480	545,591	-0.02(-0.55%)
Feb 01, 2013	4.469	4.508	4.469	4.505	587,579	+0.04(+0.80%)
Jan 31, 2013	4.458	4.469	4.446	4.469	444,174	+0.01(+0.32%)
Jan 30, 2013	4.448	4.469	4.437	4.455	737,348	-0.00(-0.08%)
Jan 29, 2013	4.473	4.473	4.444	4.458	694,724	-0.01(-0.16%)
Jan 28, 2013	4.487	4.497	4.458	4.465	620,016	-0.02(-0.40%)
Jan 25, 2013	4.487	4.487	4.465	4.483	460,985	+0.00(+0.08%)
Jan 24, 2013	4.497	4.515	4.465	4.480	601,359	-0.01(-0.24%)
Jan 23, 2013	4.487	4.497	4.465	4.490	448,590	+0.01(+0.16%)
Jan 22, 2013	4.480	4.487	4.451	4.483	638,270	+0.00(+0.08%)
Jan 18, 2013	4.480	4.487	4.455	4.480	435,350	+0.00(+0.08%)
Jan 17, 2013	4.441	4.476	4.433	4.476	560,240	+0.04(+0.88%)
Jan 16, 2013	4.416	4.437	4.398	4.437	528,881	+0.01(+0.16%)
Jan 15, 2013	4.433	4.433	4.412	4.430	590,901	+0.01(+0.32%)
Jan 14, 2013	4.437	4.441	4.405	4.416	518,179	-0.02(-0.48%)
Jan 11, 2013	4.444	4.444	4.412	4.437	496,442	+0.00(+0.08%)
Jan 10, 2013	4.419	4.444	4.413	4.433	431,730	+0.00(+0.08%)
Jan 09, 2013	4.409	4.437	4.398	4.430	480,415	+0.01(+0.24%)
Jan 08, 2013	4.401	4.419	4.380	4.419	679,890	+0.02(+0.40%)
Jan 07, 2013	4.373	4.412	4.373	4.401	793,945	+0.02(+0.41%)
Jan 04, 2013	4.373	4.409	4.348	4.384	1,002,299	+0.02(+0.57%)
Jan 03, 2013	4.316	4.359	4.291	4.359	676,287	+0.04(+0.91%)
Jan 02, 2013	4.316	4.323	4.273	4.320	559,964	+0.08(+1.93%)
Dec 31, 2012	4.199	4.249	4.199	4.238	879,212	+0.02(+0.59%)
Dec 28, 2012	4.224	4.231	4.195	4.213	492,935	-0.02(-0.42%)
Dec 27, 2012	4.238	4.241	4.188	4.231	645,468	-0.03(-0.67%)
Dec 26, 2012	4.241	4.266	4.241	4.259	405,873	+0.00(+0.00%)
Dec 24, 2012	4.270	4.281	4.252	4.259	330,605	-0.01(-0.33%)
Dec 21, 2012	4.266	4.281	4.241	4.273	815,004	-0.01(-0.25%)
Dec 20, 2012	4.273	4.284	4.263	4.284	514,052	+0.00(+0.08%)
Dec 19, 2012	4.277	4.284	4.256	4.281	516,978	+0.02(+0.58%)
Dec 18, 2012	4.206	4.259	4.206	4.256	549,000	+0.05(+1.18%)
Dec 17, 2012	4.206	4.234	4.202	4.206	663,455	-0.01(-0.17%)
Dec 14, 2012	4.238	4.238	4.206	4.213	718,277	-0.01(-0.17%)
Dec 13, 2012	4.238	4.256	4.202	4.220	855,656	-0.04(-0.84%)
Dec 12, 2012	4.281	4.281	4.231	4.256	785,442	+0.02(+0.59%)
Dec 11, 2012	4.241	4.252	4.217	4.231	588,004	+0.01(+0.17%)
Dec 10, 2012	4.256	4.256	4.217	4.224	625,773	-0.02(-0.50%)
Dec 07, 2012	4.263	4.263	4.231	4.245	533,899	-0.05(-1.16%)
Dec 06, 2012	4.277	4.302	4.277	4.295	498,462	-0.01(-0.25%)
Dec 05, 2012	4.330	4.330	4.288	4.305	579,920	-0.04(-0.82%)
Dec 04, 2012	4.330	4.352	4.323	4.341	278,919	+0.01(+0.16%)
Nov 30, 2012	4.352	4.362	4.320	4.334	441,389	-0.03(-0.65%)
Nov 29, 2012	4.345	4.362	4.330	4.362	300,352	+0.04(+0.82%)
Nov 28, 2012	4.327	4.355	4.309	4.327	440,739	+0.00(+0.08%)
Nov 27, 2012	4.320	4.337	4.298	4.323	381,729	-0.01(-0.16%)
Nov 26, 2012	4.313	4.337	4.278	4.330	443,226	+0.03(+0.66%)
Nov 23, 2012	4.291	4.316	4.291	4.302	176,969	+0.01(+0.17%)
Nov 21, 2012	4.273	4.298	4.227	4.295	425,525	+0.05(+1.17%)
Nov 20, 2012	4.252	4.266	4.224	4.245	494,546	-0.03(-0.75%)
Nov 19, 2012	4.227	4.345	4.220	4.277	816,565	+0.05(+1.18%)
Nov 16, 2012	4.110	4.227	4.078	4.227	877,651	+0.14(+3.39%)
Nov 15, 2012	4.096	4.121	4.014	4.089	1,445,356	-0.03(-0.69%)
Nov 14, 2012	4.245	4.277	4.110	4.117	1,140,152	-0.15(-3.58%)
Nov 13, 2012	4.270	4.284	4.241	4.270	612,250	-0.02(-0.41%)
Nov 12, 2012	4.327	4.327	4.273	4.288	418,907	-0.01(-0.33%)
Nov 09, 2012	4.302	4.331	4.277	4.302	674,588	-0.02(-0.49%)
Nov 08, 2012	4.373	4.398	4.320	4.323	529,165	-0.07(-1.54%)
Nov 07, 2012	4.405	4.423	4.380	4.391	752,480	-0.02(-0.56%)
Nov 06, 2012	4.394	4.426	4.391	4.416	325,070	+0.02(+0.57%)
Nov 05, 2012	4.412	4.426	4.391	4.391	471,488	-0.05(-1.04%)
Nov 02, 2012	4.451	4.473	4.430	4.437	362,391	-0.01(-0.24%)
Nov 01, 2012	4.480	4.508	4.448	4.448	428,161	+0.00(+0.00%)
Oct 31, 2012	4.483	4.501	4.437	4.448	506,658	-0.05(-1.03%)
Oct 26, 2012	4.487	4.494	4.494	4.494	377,746	-0.00(-0.08%)
Oct 25, 2012	4.497	4.512	4.462	4.497	468,951	+0.03(+0.64%)
Oct 24, 2012	4.505	4.505	4.455	4.469	298,011	-0.02(-0.55%)
Oct 23, 2012	4.476	4.501	4.437	4.494	415,979	-0.01(-0.24%)
Oct 19, 2012	4.515	4.522	4.480	4.505	430,366	-0.00(-0.08%)
Oct 18, 2012	4.494	4.519	4.462	4.508	335,870	+0.04(+0.79%)
Oct 17, 2012	4.508	4.515	4.458	4.473	446,649	-0.02(-0.55%)
Oct 16, 2012	4.462	4.501	4.441	4.497	669,921	+0.06(+1.44%)
Oct 15, 2012	4.416	4.444	4.391	4.433	484,516	+0.01(+0.32%)
Oct 12, 2012	4.419	4.437	4.405	4.419	362,943	+0.00(+0.08%)
Oct 11, 2012	4.423	4.448	4.398	4.416	608,441	+0.02(+0.57%)
Oct 10, 2012	4.480	4.501	4.391	4.391	677,521	-0.10(-2.14%)
Oct 09, 2012	4.558	4.558	4.473	4.487	516,325	-0.09(-1.87%)
Oct 08, 2012	4.572	4.579	4.551	4.572	504,917	+0.02(+0.39%)
Oct 05, 2012	4.544	4.569	4.533	4.554	304,436	+0.02(+0.39%)
Oct 04, 2012	4.519	4.544	4.512	4.537	357,179	+0.01(+0.24%)
Oct 03, 2012	4.515	4.529	4.469	4.526	467,539	+0.02(+0.47%)
Oct 02, 2012	4.515	4.526	4.490	4.505	467,480	-0.02(-0.47%)
Oct 01, 2012	4.529	4.544	4.505	4.526	367,198	-0.01(-0.24%)
Sep 28, 2012	4.529	4.544	4.505	4.537	338,784	-0.01(-0.16%)
Sep 27, 2012	4.515	4.544	4.494	4.544	398,577	+0.04(+0.79%)
Sep 26, 2012	4.515	4.515	4.480	4.508	351,143	+0.01(+0.24%)
Sep 25, 2012	4.547	4.547	4.490	4.497	475,665	-0.04(-0.78%)
Sep 24, 2012	4.526	4.540	4.512	4.533	418,705	+0.01(+0.31%)
Sep 21, 2012	4.494	4.533	4.476	4.519	553,461	+0.03(+0.71%)
Sep 20, 2012	4.476	4.487	4.458	4.487	425,745	+0.01(+0.16%)
Sep 19, 2012	4.480	4.480	4.458	4.480	467,733	+0.01(+0.32%)
Sep 18, 2012	4.462	4.469	4.437	4.465	281,726	+0.02(+0.40%)
Sep 17, 2012	4.430	4.480	4.430	4.448	569,651	+0.02(+0.40%)
Sep 14, 2012	4.455	4.476	4.416	4.430	695,424	+0.01(+0.16%)
Sep 13, 2012	4.387	4.440	4.387	4.423	481,543	+0.02(+0.57%)
Sep 12, 2012	4.426	4.458	4.391	4.398	571,654	-0.01(-0.16%)
Sep 11, 2012	4.373	4.426	4.373	4.405	444,013	+0.02(+0.57%)
Sep 10, 2012	4.366	4.401	4.348	4.380	393,154	+0.03(+0.74%)
Sep 07, 2012	4.391	4.407	4.348	4.348	784,984	-0.07(-1.53%)
Sep 06, 2012	4.419	4.451	4.401	4.416	888,992	+0.01(+0.16%)
Sep 05, 2012	4.441	4.458	4.405	4.409	1,691,536	-0.05(-1.12%)
Sep 04, 2012	4.458	4.480	4.441	4.458	519,357	-0.02(-0.48%)
Aug 31, 2012	4.451	4.494	4.451	4.480	362,841	+0.01(+0.24%)
Aug 30, 2012	4.433	4.473	4.433	4.469	426,136	+0.02(+0.48%)
Aug 29, 2012	4.469	4.487	4.448	4.448	529,452	-0.05(-1.11%)
Aug 27, 2012	4.455	4.497	4.455	4.497	439,575	+0.03(+0.64%)
Aug 24, 2012	4.462	4.490	4.448	4.469	353,762	-0.01(-0.24%)
Aug 23, 2012	4.462	4.482	4.433	4.480	535,691	+0.03(+0.72%)
Aug 22, 2012	4.494	4.494	4.437	4.448	575,876	-0.04(-0.95%)
Aug 21, 2012	4.508	4.508	4.455	4.490	406,683	-0.01(-0.16%)
Aug 20, 2012	4.515	4.515	4.462	4.497	408,767	-0.01(-0.16%)
Aug 17, 2012	4.526	4.529	4.490	4.505	353,993	-0.01(-0.24%)
Aug 16, 2012	4.497	4.526	4.497	4.515	485,481	+0.02(+0.40%)
Aug 15, 2012	4.497	4.497	4.473	4.497	458,507	+0.01(+0.16%)
Aug 14, 2012	4.490	4.494	4.451	4.490	519,484	+0.01(+0.32%)
Aug 13, 2012	4.483	4.487	4.451	4.476	372,573	+0.01(+0.16%)
Aug 10, 2012	4.494	4.494	4.405	4.469	396,735	+0.00(+0.00%)
Aug 09, 2012	4.455	4.469	4.426	4.469	308,818	+0.02(+0.56%)
Aug 08, 2012	4.469	4.469	4.409	4.444	408,767	-0.02(-0.56%)
Aug 07, 2012	4.487	4.490	4.451	4.469	554,876	+0.01(+0.16%)
Aug 06, 2012	4.455	4.476	4.448	4.462	293,908	+0.02(+0.50%)
Aug 03, 2012	4.487	4.487	4.430	4.439	573,088	-0.00(-0.10%)
Aug 02, 2012	4.462	4.480	4.426	4.444	545,622	-0.01(-0.32%)
Aug 01, 2012	4.476	4.476	4.433	4.458	469,311	+0.01(+0.32%)
Jul 31, 2012	4.469	4.469	4.430	4.444	361,474	-0.01(-0.16%)
Jul 30, 2012	4.480	4.480	4.430	4.451	649,268	-0.01(-0.16%)
Jul 27, 2012	4.444	4.476	4.444	4.458	454,184	+0.01(+0.32%)
Jul 26, 2012	4.419	4.444	4.409	4.444	426,290	+0.03(+0.64%)
Jul 25, 2012	4.398	4.419	4.381	4.416	276,775	+0.02(+0.49%)
Jul 24, 2012	4.359	4.397	4.359	4.394	506,216	+0.04(+0.90%)
Jul 23, 2012	4.348	4.387	4.327	4.355	354,145	-0.01(-0.33%)
Jul 20, 2012	4.398	4.398	4.337	4.369	347,397	-0.02(-0.49%)
Jul 19, 2012	4.387	4.398	4.345	4.391	604,217	+0.03(+0.73%)
Jul 18, 2012	4.323	4.398	4.323	4.359	462,473	+0.02(+0.41%)
Jul 17, 2012	4.419	4.423	4.327	4.341	695,042	-0.04(-0.97%)
Jul 16, 2012	4.416	4.416	4.366	4.384	450,859	-0.01(-0.32%)
Jul 13, 2012	4.391	4.409	4.363	4.398	330,293	+0.03(+0.65%)
Jul 12, 2012	4.330	4.373	4.330	4.369	324,437	+0.03(+0.66%)
Jul 11, 2012	4.345	4.380	4.341	4.341	373,954	-0.02(-0.49%)
Jul 10, 2012	4.373	4.391	4.348	4.362	324,698	-0.01(-0.32%)
Jul 09, 2012	4.362	4.405	4.320	4.377	415,931	-0.02(-0.40%)
Jul 06, 2012	4.394	4.419	4.373	4.394	474,455	+0.00(+0.00%)
Jul 05, 2012	4.387	4.430	4.384	4.394	397,556	-0.01(-0.12%)
Jul 03, 2012	4.387	4.409	4.369	4.400	324,960	+0.04(+0.85%)