Calamos Convertible Opportunities and Income Fund Common Stockのデータ

Calamos Convertible Opportunities and Income Fund Common Stockの基本情報

名前 Calamos Convertible Opportunities and Income Fund Common Stock
ティッカー CHI
国 United States
上場年 2002.0
セクター nan

Calamos Convertible Opportunities and Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.96 14.73 14.92 14.89 296800.0 14.89
2021-02-12 14.93 14.83 14.86 14.91 219600.0 14.91
2021-02-11 14.87 14.73 14.86 14.85 333200.0 14.85
2021-02-10 14.9 14.67 14.9 14.84 299700.0 14.75
2021-02-09 14.84 14.71 14.78 14.83 168800.0 14.74
2021-02-08 14.83 14.63 14.7 14.78 288000.0 14.69
2021-02-05 14.58 14.45 14.5 14.54 229300.0 14.45
2021-02-04 14.44 14.29 14.37 14.44 304600.0 14.35
2021-02-03 14.32 14.2 14.24 14.25 257100.0 14.16
2021-02-02 14.25 14.0 14.0 14.22 432200.0 14.13
2021-02-01 13.93 13.56 13.56 13.9 293600.0 13.81
2021-01-29 13.85 13.44 13.78 13.53 290400.0 13.44
2021-01-28 13.84 13.6 13.67 13.76 355900.0 13.67
2021-01-27 14.01 13.66 14.01 13.69 408700.0 13.6
2021-01-26 14.16 14.02 14.15 14.05 324200.0 13.96
2021-01-25 14.2 13.95 14.1 14.13 309400.0 14.04
2021-01-22 14.1 14.01 14.01 14.08 603400.0 13.99
2021-01-21 14.08 13.92 14.06 13.98 180000.0 13.89
2021-01-20 14.09 13.93 13.93 14.03 304400.0 13.94
2021-01-19 13.95 13.8 13.84 13.94 294900.0 13.85
2021-01-15 13.85 13.67 13.78 13.77 225400.0 13.68
2021-01-14 13.99 13.76 13.9 13.78 373000.0 13.69
2021-01-13 13.98 13.73 13.83 13.92 229400.0 13.83
2021-01-12 13.85 13.71 13.75 13.83 247500.0 13.74
2021-01-11 13.79 13.65 13.78 13.74 307800.0 13.65
2021-01-08 13.8 13.6 13.63 13.79 440400.0 13.7
2021-01-07 13.61 13.32 13.32 13.61 263300.0 13.52
2021-01-06 13.38 13.25 13.28 13.28 282500.0 13.19
2021-01-05 13.39 13.3 13.32 13.34 301400.0 13.25
2021-01-04 13.63 13.15 13.57 13.32 578300.0 13.23
2020-12-31 13.67 13.52 13.67 13.54 199900.0 13.45
2020-12-30 13.71 13.51 13.64 13.66 153100.0 13.57
2020-12-29 13.79 13.56 13.79 13.67 312700.0 13.5
2020-12-28 13.89 13.67 13.87 13.75 326800.0 13.58
2020-12-24 13.87 13.72 13.72 13.84 145700.0 13.67
2020-12-23 13.79 13.66 13.74 13.68 169200.0 13.51
2020-12-22 13.74 13.56 13.64 13.7 174500.0 13.53
2020-12-21 13.66 13.4 13.53 13.6 245500.0 13.43
2020-12-18 13.62 13.5 13.51 13.61 252600.0 13.44
2020-12-17 13.67 13.36 13.52 13.45 396200.0 13.29
2020-12-16 13.51 13.26 13.26 13.48 287300.0 13.32
2020-12-15 13.31 13.21 13.26 13.3 223400.0 13.14
2020-12-14 13.32 13.16 13.21 13.17 216300.0 13.01
2020-12-11 13.34 13.13 13.32 13.18 190900.0 13.02
2020-12-10 13.44 13.19 13.3 13.41 195600.0 13.17
2020-12-09 13.55 13.21 13.55 13.31 262400.0 13.07
2020-12-08 13.5 13.22 13.22 13.5 196100.0 13.26
2020-12-07 13.33 13.16 13.19 13.28 328200.0 13.04
2020-12-04 13.28 13.07 13.07 13.25 210300.0 13.01
2020-12-03 13.12 12.8 12.82 13.1 246200.0 12.86
2020-12-02 12.89 12.78 12.88 12.86 258900.0 12.63
2020-12-01 13.01 12.87 12.9 12.95 277900.0 12.72
2020-11-30 12.91 12.65 12.66 12.88 302400.0 12.65
2020-11-27 12.79 12.67 12.69 12.74 142800.0 12.51
2020-11-25 12.7 12.57 12.63 12.69 243300.0 12.46
2020-11-24 12.69 12.55 12.6 12.62 285500.0 12.39
2020-11-23 12.62 12.47 12.49 12.55 379100.0 12.32
2020-11-20 12.46 12.35 12.37 12.4 186200.0 12.18
2020-11-19 12.36 11.88 11.88 12.34 202100.0 12.12
2020-11-18 12.29 12.17 12.18 12.21 202000.0 11.99
2020-11-17 12.18 12.05 12.08 12.15 259200.0 11.93
2020-11-16 12.1 11.95 11.99 12.09 166000.0 11.87
2020-11-13 11.95 11.78 11.84 11.95 151100.0 11.73
2020-11-12 11.89 11.73 11.85 11.75 246900.0 11.54
2020-11-11 11.9 11.77 11.77 11.9 359200.0 11.61
2020-11-10 11.85 11.61 11.85 11.74 181500.0 11.45
2020-11-09 12.0 11.76 12.0 11.76 352000.0 11.47
2020-11-06 11.74 11.57 11.64 11.73 147300.0 11.44
2020-11-05 11.65 11.39 11.39 11.62 274500.0 11.33
2020-11-04 11.46 11.24 11.24 11.33 247700.0 11.05
2020-11-03 11.19 10.98 10.98 11.12 174400.0 10.85
2020-11-02 11.08 10.91 10.94 10.94 102700.0 10.67
2020-10-30 11.1 10.84 11.01 10.89 178200.0 10.62
2020-10-29 11.18 11.02 11.05 11.15 171100.0 10.87
2020-10-28 11.39 11.07 11.26 11.07 252700.0 10.8
2020-10-27 11.44 11.29 11.33 11.42 106200.0 11.14
2020-10-26 11.47 11.23 11.44 11.33 233200.0 11.05
2020-10-23 11.61 11.43 11.53 11.48 186100.0 11.2
2020-10-22 11.6 11.45 11.55 11.5 94400.0 11.22
2020-10-21 11.59 11.42 11.44 11.53 224000.0 11.25
2020-10-20 11.71 11.49 11.56 11.51 194300.0 11.23
2020-10-19 11.69 11.48 11.66 11.56 139200.0 11.27
2020-10-16 11.75 11.63 11.66 11.65 161100.0 11.36
2020-10-15 11.67 11.53 11.59 11.62 165300.0 11.33
2020-10-14 11.83 11.67 11.72 11.74 159500.0 11.45
2020-10-13 11.86 11.71 11.84 11.72 223300.0 11.43
2020-10-12 11.93 11.83 11.85 11.91 239200.0 11.54
2020-10-09 11.88 11.69 11.69 11.85 212300.0 11.48
2020-10-08 11.7 11.63 11.65 11.66 173400.0 11.3
2020-10-07 11.68 11.39 11.39 11.61 259600.0 11.25
2020-10-06 11.47 11.25 11.29 11.34 267500.0 10.99
2020-10-05 11.33 11.14 11.14 11.28 301800.0 10.93
2020-10-02 11.18 10.97 11.03 11.15 168600.0 10.8
2020-10-01 11.21 11.0 11.0 11.16 204200.0 10.81
2020-09-30 11.12 10.97 11.02 11.0 233900.0 10.66
2020-09-29 11.06 10.96 10.96 11.01 157200.0 10.67
2020-09-28 11.05 10.94 10.98 11.02 175200.0 10.68
2020-09-25 10.92 10.7 10.7 10.87 205300.0 10.53
2020-09-24 10.87 10.54 10.71 10.76 355000.0 10.42
2020-09-23 11.18 10.72 11.18 10.8 385800.0 10.46
2020-09-22 11.21 11.01 11.11 11.21 201900.0 10.86
2020-09-21 11.15 10.98 11.07 11.08 311100.0 10.73
2020-09-18 11.33 11.18 11.27 11.24 204000.0 10.89
2020-09-17 11.28 11.14 11.19 11.22 248300.0 10.87
2020-09-16 11.44 11.33 11.35 11.36 212400.0 11.0
2020-09-15 11.42 11.28 11.36 11.34 188300.0 10.99
2020-09-14 11.37 11.13 11.15 11.32 181800.0 10.97
2020-09-11 11.27 11.06 11.23 11.15 270200.0 10.8
2020-09-10 11.46 11.18 11.33 11.19 344400.0 10.76
2020-09-09 11.31 11.05 11.06 11.28 252200.0 10.85
2020-09-08 11.2 10.84 11.05 10.98 394900.0 10.56
2020-09-04 11.59 11.05 11.48 11.37 376200.0 10.94
2020-09-03 11.83 11.31 11.83 11.54 500800.0 11.1
2020-09-02 11.96 11.8 11.95 11.89 412300.0 11.44
2020-09-01 11.95 11.82 11.84 11.95 217700.0 11.49
2020-08-31 11.84 11.71 11.73 11.84 141600.0 11.39
2020-08-28 11.77 11.67 11.69 11.77 177500.0 11.32
2020-08-27 11.69 11.57 11.67 11.68 125900.0 11.23
2020-08-26 11.7 11.6 11.63 11.63 154900.0 11.19
2020-08-25 11.65 11.55 11.65 11.62 167200.0 11.18
2020-08-24 11.69 11.61 11.67 11.65 211400.0 11.21
2020-08-21 11.69 11.62 11.63 11.63 146900.0 11.19
2020-08-20 11.66 11.52 11.52 11.66 136800.0 11.21
2020-08-19 11.62 11.52 11.56 11.54 175700.0 11.1
2020-08-18 11.59 11.5 11.54 11.59 154000.0 11.15
2020-08-17 11.53 11.45 11.48 11.52 194100.0 11.08
2020-08-14 11.5 11.37 11.45 11.43 170700.0 10.99
2020-08-13 11.49 11.41 11.45 11.46 220700.0 11.02
2020-08-12 11.52 11.31 11.38 11.49 310300.0 10.97
2020-08-11 11.47 11.32 11.44 11.34 193000.0 10.83
2020-08-10 11.42 11.29 11.36 11.42 256000.0 10.91
2020-08-07 11.42 11.31 11.35 11.37 184000.0 10.86
2020-08-06 11.42 11.34 11.34 11.4 158600.0 10.89
2020-08-05 11.4 11.32 11.37 11.36 175000.0 10.85
2020-08-04 11.31 11.22 11.25 11.31 171200.0 10.8
2020-08-03 11.26 11.07 11.07 11.26 197600.0 10.75
2020-07-31 11.12 10.96 11.07 11.08 180400.0 10.58
2020-07-30 11.09 10.9 11.02 11.05 187600.0 10.55
2020-07-29 11.08 11.0 11.0 11.07 288300.0 10.57
2020-07-28 11.04 10.95 11.01 10.98 138600.0 10.49
2020-07-27 11.02 10.83 10.86 11.02 170400.0 10.53
2020-07-24 10.91 10.7 10.91 10.83 161600.0 10.34
2020-07-23 11.08 10.81 11.06 10.9 287400.0 10.41
2020-07-22 11.09 11.03 11.04 11.05 111100.0 10.55
2020-07-21 11.15 11.0 11.07 11.05 265500.0 10.55
2020-07-20 11.07 10.9 10.93 11.05 218900.0 10.55
2020-07-17 10.93 10.81 10.86 10.9 99200.0 10.41
2020-07-16 10.87 10.76 10.82 10.85 115100.0 10.36
2020-07-15 10.88 10.75 10.75 10.85 239200.0 10.36
2020-07-14 10.71 10.51 10.61 10.7 254700.0 10.22
2020-07-13 11.08 10.7 10.94 10.71 356400.0 10.23
2020-07-10 10.92 10.76 10.82 10.87 163000.0 10.38
2020-07-09 10.94 10.79 10.88 10.91 211900.0 10.34
2020-07-08 10.99 10.88 10.93 10.89 222600.0 10.32
2020-07-07 10.96 10.86 10.87 10.91 126100.0 10.34
2020-07-06 11.0 10.87 10.88 10.87 234300.0 10.31
2020-07-02 10.87 10.75 10.75 10.83 107300.0 10.27
2020-07-01 10.72 10.65 10.68 10.7 131800.0 10.14
2020-06-30 10.67 10.43 10.43 10.64 110500.0 10.09
2020-06-29 10.5 10.33 10.43 10.49 100800.0 9.95
2020-06-26 10.57 10.38 10.54 10.38 186500.0 9.84
2020-06-25 10.59 10.35 10.43 10.56 147000.0 10.01
2020-06-24 10.75 10.38 10.7 10.46 247800.0 9.92
2020-06-23 10.79 10.68 10.69 10.72 128900.0 10.16
2020-06-22 10.75 10.54 10.56 10.6 288800.0 10.05
2020-06-19 10.81 10.56 10.78 10.59 301400.0 10.04
2020-06-18 10.7 10.59 10.62 10.62 133000.0 10.07
2020-06-17 10.74 10.62 10.67 10.66 197300.0 10.11
2020-06-16 10.71 10.54 10.69 10.61 197000.0 10.06
2020-06-15 10.49 10.0 10.19 10.48 228400.0 9.94
2020-06-12 10.5 10.19 10.38 10.31 249900.0 9.78
2020-06-11 10.78 10.15 10.7 10.2 468300.0 9.67
2020-06-10 10.99 10.86 10.99 10.91 300300.0 10.27
2020-06-09 10.97 10.88 10.92 10.93 213000.0 10.29
2020-06-08 10.96 10.81 10.83 10.95 223700.0 10.31
2020-06-05 10.83 10.63 10.63 10.8 328200.0 10.16
2020-06-04 10.78 10.53 10.71 10.58 174600.0 9.96
2020-06-03 10.85 10.51 10.51 10.81 300900.0 10.17
2020-06-02 10.48 10.33 10.35 10.46 214200.0 9.84
2020-06-01 10.31 10.04 10.04 10.3 177700.0 9.69
2020-05-29 10.12 9.94 9.96 10.09 137600.0 9.5
2020-05-28 10.11 9.92 9.92 10.0 157700.0 9.41
2020-05-27 9.96 9.68 9.86 9.93 258200.0 9.35
2020-05-26 9.99 9.85 9.98 9.85 196600.0 9.27
2020-05-22 9.83 9.65 9.65 9.83 242700.0 9.25
2020-05-21 9.73 9.46 9.46 9.65 344000.0 9.08
2020-05-20 9.6 9.43 9.43 9.49 287200.0 8.93
2020-05-19 9.46 9.32 9.32 9.41 247600.0 8.86
2020-05-18 9.4 9.24 9.29 9.32 261200.0 8.77
2020-05-15 9.12 9.02 9.07 9.12 118900.0 8.58
2020-05-14 9.1 8.85 8.99 9.09 209400.0 8.56
2020-05-13 9.36 8.96 9.34 9.13 215400.0 8.59
2020-05-12 9.49 9.33 9.49 9.35 209200.0 8.8
2020-05-11 9.58 9.41 9.46 9.52 265200.0 8.88
2020-05-08 9.48 9.28 9.35 9.48 178000.0 8.85
2020-05-07 9.27 9.15 9.19 9.25 158000.0 8.63
2020-05-06 9.13 9.05 9.11 9.09 159000.0 8.48
2020-05-05 9.08 8.9 8.9 9.06 249300.0 8.46
2020-05-04 8.83 8.58 8.69 8.79 299200.0 8.2
2020-05-01 8.94 8.7 8.81 8.78 423900.0 8.19
2020-04-30 9.25 9.01 9.14 9.03 391800.0 8.43
2020-04-29 9.25 9.12 9.13 9.19 205100.0 8.58
2020-04-28 9.13 8.96 9.09 9.0 206600.0 8.4
2020-04-27 9.03 8.87 8.87 8.98 247100.0 8.38
2020-04-24 8.88 8.81 8.83 8.87 220300.0 8.28
2020-04-23 8.98 8.79 8.9 8.79 397200.0 8.2
2020-04-22 8.99 8.82 8.89 8.93 286600.0 8.33
2020-04-21 9.08 8.73 8.81 8.84 441600.0 8.25
2020-04-20 9.23 9.0 9.12 9.06 313000.0 8.46
2020-04-17 9.18 8.98 8.99 9.18 296100.0 8.57
2020-04-16 8.97 8.81 8.93 8.89 286200.0 8.3
2020-04-15 8.9 8.73 8.85 8.85 238200.0 8.26
2020-04-14 9.03 8.79 8.79 8.96 344300.0 8.36
2020-04-13 8.85 8.43 8.85 8.67 496500.0 8.09
2020-04-09 9.05 8.57 8.64 8.86 612200.0 8.19
2020-04-08 8.53 8.08 8.2 8.51 429100.0 7.87
2020-04-07 8.29 7.99 8.11 8.1 472700.0 7.49
2020-04-06 7.89 7.47 7.5 7.86 604000.0 7.27
2020-04-03 7.46 7.24 7.39 7.35 413500.0 6.8
2020-04-02 7.6 7.24 7.24 7.43 410900.0 6.87
2020-04-01 8.13 7.29 7.97 7.42 1082400.0 6.86
2020-03-31 8.48 7.91 8.0 8.34 576000.0 7.71
2020-03-30 8.24 7.95 8.02 8.1 459700.0 7.49
2020-03-27 8.27 7.93 8.0 8.02 492500.0 7.42
2020-03-26 8.65 7.74 7.8 8.39 878900.0 7.76
2020-03-25 8.09 7.18 7.18 7.85 628100.0 7.26
2020-03-24 7.35 6.89 7.21 7.17 768000.0 6.63
2020-03-23 6.86 5.97 6.66 6.61 787300.0 6.11
2020-03-20 7.66 6.61 6.61 7.1 914500.0 6.57
2020-03-19 6.59 5.41 5.61 6.53 899200.0 6.04
2020-03-18 7.38 5.52 7.1 5.85 1199800.0 5.41
2020-03-17 7.77 7.31 7.34 7.63 676100.0 7.06
2020-03-16 7.78 7.26 7.41 7.35 728000.0 6.8
2020-03-13 8.47 7.8 7.8 8.41 524300.0 7.78
2020-03-12 8.24 7.5 8.24 7.59 1337600.0 7.02
2020-03-11 9.62 8.96 9.59 9.03 576100.0 8.28
2020-03-10 9.95 9.5 9.91 9.71 412300.0 8.9
2020-03-09 9.88 9.38 9.48 9.57 730100.0 8.77
2020-03-06 10.39 10.05 10.1 10.36 316900.0 9.5
2020-03-05 10.65 10.42 10.55 10.5 234600.0 9.62
2020-03-04 10.74 10.49 10.59 10.73 337300.0 9.84
2020-03-03 10.68 10.33 10.51 10.41 495800.0 9.54
2020-03-02 10.5 9.89 9.91 10.49 504300.0 9.62
2020-02-28 9.93 9.38 9.76 9.9 991200.0 9.07
2020-02-27 10.74 10.11 10.7 10.25 583500.0 9.4
2020-02-26 10.95 10.75 10.75 10.83 336700.0 9.93
2020-02-25 11.33 10.68 11.27 10.79 501300.0 9.89
2020-02-24 11.42 11.21 11.42 11.28 398100.0 10.34
2020-02-21 11.74 11.62 11.69 11.63 257600.0 10.66
2020-02-20 11.82 11.63 11.71 11.7 177900.0 10.72
2020-02-19 11.73 11.59 11.59 11.72 110300.0 10.74
2020-02-18 11.6 11.45 11.52 11.6 116100.0 10.63