U.S. markets open in 2 hours 14 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,459.00 -67.00 (-0.17%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,036.70 -8.20 (-0.40%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,319.30 -11.50 (-0.49%)
Calamos Convertible Opportunities and Income Fund (CHI)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 11.59 | 11.67 | 11.55 | 11.65 | 11.65 | 156,900 |
| 24 jun 2024 | 11.73 | 11.73 | 11.52 | 11.59 | 11.59 | 159,700 |
| 21 jun 2024 | 11.69 | 11.76 | 11.66 | 11.73 | 11.73 | 110,700 |
| 20 jun 2024 | 11.67 | 11.73 | 11.61 | 11.70 | 11.70 | 233,900 |
| 18 jun 2024 | 11.65 | 11.66 | 11.55 | 11.61 | 11.61 | 112,700 |
| 17 jun 2024 | 11.59 | 11.70 | 11.55 | 11.61 | 11.61 | 165,400 |
| 14 jun 2024 | 11.69 | 11.75 | 11.61 | 11.63 | 11.63 | 192,200 |
| 14 jun 2024 | 0.095 Dividendo | |||||
| 13 jun 2024 | 11.95 | 11.95 | 11.81 | 11.84 | 11.75 | 111,800 |
| 12 jun 2024 | 11.79 | 11.94 | 11.77 | 11.87 | 11.77 | 235,100 |
| 11 jun 2024 | 11.60 | 11.73 | 11.54 | 11.70 | 11.61 | 120,500 |
| 10 jun 2024 | 11.56 | 11.65 | 11.50 | 11.59 | 11.50 | 160,300 |
| 07 jun 2024 | 11.46 | 11.53 | 11.44 | 11.49 | 11.40 | 91,700 |
| 06 jun 2024 | 11.54 | 11.58 | 11.47 | 11.52 | 11.43 | 167,900 |
| 05 jun 2024 | 11.50 | 11.57 | 11.41 | 11.55 | 11.46 | 182,300 |
| 04 jun 2024 | 11.30 | 11.52 | 11.30 | 11.48 | 11.39 | 400,300 |
| 03 jun 2024 | 11.41 | 11.49 | 11.25 | 11.34 | 11.25 | 141,700 |
| 31 may 2024 | 11.25 | 11.37 | 11.18 | 11.36 | 11.27 | 92,200 |
| 30 may 2024 | 11.22 | 11.25 | 11.17 | 11.23 | 11.14 | 152,700 |
| 29 may 2024 | 11.18 | 11.23 | 11.12 | 11.20 | 11.11 | 470,300 |
| 28 may 2024 | 11.31 | 11.31 | 11.14 | 11.20 | 11.11 | 121,700 |
| 24 may 2024 | 11.21 | 11.28 | 11.17 | 11.26 | 11.17 | 116,500 |
| 23 may 2024 | 11.43 | 11.44 | 11.17 | 11.20 | 11.11 | 128,300 |
| 22 may 2024 | 11.50 | 11.53 | 11.34 | 11.35 | 11.26 | 200,100 |
| 21 may 2024 | 11.38 | 11.55 | 11.37 | 11.55 | 11.46 | 319,300 |
| 20 may 2024 | 11.25 | 11.43 | 11.23 | 11.34 | 11.25 | 175,600 |
| 17 may 2024 | 11.35 | 11.40 | 11.23 | 11.25 | 11.16 | 126,000 |
| 16 may 2024 | 11.15 | 11.56 | 11.06 | 11.30 | 11.21 | 542,200 |
| 15 may 2024 | 11.15 | 11.27 | 11.08 | 11.14 | 11.05 | 145,000 |
| 14 may 2024 | 11.12 | 11.14 | 11.02 | 11.12 | 11.03 | 144,500 |
| 13 may 2024 | 11.17 | 11.25 | 11.07 | 11.12 | 11.03 | 107,100 |
| 13 may 2024 | 0.095 Dividendo | |||||
| 10 may 2024 | 11.35 | 11.35 | 11.23 | 11.24 | 11.06 | 116,700 |
| 09 may 2024 | 11.23 | 11.36 | 11.21 | 11.34 | 11.15 | 160,900 |
| 08 may 2024 | 11.28 | 11.29 | 11.15 | 11.26 | 11.08 | 161,900 |
| 07 may 2024 | 11.26 | 11.30 | 11.19 | 11.25 | 11.07 | 122,400 |
| 06 may 2024 | 11.09 | 11.25 | 11.09 | 11.24 | 11.06 | 99,900 |
| 03 may 2024 | 11.11 | 11.21 | 11.08 | 11.15 | 10.97 | 154,900 |
| 02 may 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 10.86 | 98,600 |
| 01 may 2024 | 10.99 | 11.12 | 10.95 | 11.04 | 10.86 | 168,000 |
| 30 abr 2024 | 11.05 | 11.09 | 10.94 | 10.95 | 10.77 | 130,600 |
| 29 abr 2024 | 11.04 | 11.09 | 11.02 | 11.05 | 10.87 | 88,900 |
| 26 abr 2024 | 11.11 | 11.16 | 11.02 | 11.03 | 10.85 | 79,100 |
| 25 abr 2024 | 10.91 | 11.10 | 10.88 | 11.06 | 10.88 | 135,200 |
| 24 abr 2024 | 11.16 | 11.19 | 10.95 | 11.03 | 10.85 | 130,300 |
| 23 abr 2024 | 10.99 | 11.12 | 10.96 | 11.10 | 10.92 | 206,600 |
| 22 abr 2024 | 10.86 | 10.96 | 10.85 | 10.92 | 10.74 | 175,400 |
| 19 abr 2024 | 10.74 | 10.90 | 10.69 | 10.81 | 10.63 | 303,800 |
| 18 abr 2024 | 10.67 | 10.70 | 10.59 | 10.66 | 10.49 | 107,600 |
| 17 abr 2024 | 10.64 | 10.74 | 10.62 | 10.64 | 10.47 | 160,900 |
| 16 abr 2024 | 10.68 | 10.68 | 10.54 | 10.55 | 10.38 | 147,000 |
| 15 abr 2024 | 10.92 | 10.94 | 10.64 | 10.65 | 10.48 | 145,900 |
| 12 abr 2024 | 11.00 | 11.04 | 10.87 | 10.88 | 10.70 | 92,500 |
| 11 abr 2024 | 11.15 | 11.17 | 10.98 | 11.07 | 10.89 | 154,400 |
| 11 abr 2024 | 0.095 Dividendo | |||||
| 10 abr 2024 | 11.31 | 11.37 | 11.19 | 11.21 | 10.93 | 183,500 |
| 09 abr 2024 | 11.33 | 11.43 | 11.31 | 11.36 | 11.08 | 163,500 |
| 08 abr 2024 | 11.13 | 11.35 | 11.11 | 11.28 | 11.00 | 191,500 |
| 05 abr 2024 | 11.04 | 11.17 | 11.04 | 11.16 | 10.88 | 135,300 |
| 04 abr 2024 | 11.02 | 11.13 | 10.95 | 11.05 | 10.78 | 221,300 |
| 03 abr 2024 | 10.95 | 11.08 | 10.85 | 11.06 | 10.79 | 177,300 |
| 02 abr 2024 | 11.07 | 11.11 | 10.82 | 11.07 | 10.80 | 310,000 |
| 01 abr 2024 | 11.29 | 11.32 | 11.13 | 11.17 | 10.89 | 262,800 |
| 28 mar 2024 | 11.31 | 11.37 | 11.30 | 11.35 | 11.07 | 191,100 |
| 27 mar 2024 | 11.33 | 11.43 | 11.33 | 11.39 | 11.11 | 199,100 |
| 26 mar 2024 | 11.42 | 11.50 | 11.37 | 11.44 | 11.16 | 172,500 |
| 25 mar 2024 | 11.49 | 11.59 | 11.44 | 11.51 | 11.23 | 221,700 |
| 22 mar 2024 | 11.57 | 11.61 | 11.51 | 11.54 | 11.25 | 293,000 |
| 21 mar 2024 | 11.44 | 11.60 | 11.44 | 11.54 | 11.25 | 489,400 |
| 20 mar 2024 | 11.30 | 11.49 | 11.30 | 11.49 | 11.21 | 305,900 |
| 19 mar 2024 | 11.26 | 11.29 | 11.24 | 11.27 | 10.99 | 128,200 |
| 18 mar 2024 | 11.31 | 11.35 | 11.24 | 11.25 | 10.97 | 145,000 |
| 15 mar 2024 | 11.25 | 11.32 | 11.24 | 11.28 | 11.00 | 139,700 |
| 14 mar 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 10.98 | 228,600 |
| 13 mar 2024 | 11.20 | 11.28 | 11.14 | 11.26 | 10.98 | 116,600 |
| 13 mar 2024 | 0.095 Dividendo | |||||
| 12 mar 2024 | 11.31 | 11.33 | 11.21 | 11.27 | 10.90 | 134,400 |
| 11 mar 2024 | 11.20 | 11.28 | 11.18 | 11.27 | 10.90 | 113,100 |
| 08 mar 2024 | 11.24 | 11.30 | 11.09 | 11.18 | 10.81 | 267,400 |
| 07 mar 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 10.86 | 160,500 |
| 06 mar 2024 | 11.06 | 11.20 | 11.05 | 11.15 | 10.78 | 179,600 |
| 05 mar 2024 | 11.03 | 11.08 | 10.96 | 11.04 | 10.68 | 168,400 |
| 04 mar 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.69 | 188,700 |
| 01 mar 2024 | 11.06 | 11.15 | 11.06 | 11.08 | 10.71 | 202,800 |
| 29 feb 2024 | 11.19 | 11.23 | 11.10 | 11.10 | 10.73 | 155,800 |
| 28 feb 2024 | 11.11 | 11.16 | 11.08 | 11.13 | 10.76 | 184,500 |
| 27 feb 2024 | 11.14 | 11.16 | 11.10 | 11.13 | 10.76 | 104,600 |
| 26 feb 2024 | 11.04 | 11.15 | 11.03 | 11.10 | 10.73 | 133,600 |
| 23 feb 2024 | 11.06 | 11.14 | 11.02 | 11.06 | 10.70 | 160,000 |
| 22 feb 2024 | 10.96 | 11.09 | 10.93 | 11.05 | 10.69 | 240,600 |
| 21 feb 2024 | 11.00 | 11.00 | 10.88 | 10.91 | 10.55 | 193,600 |
| 20 feb 2024 | 11.00 | 11.05 | 10.97 | 10.99 | 10.63 | 170,500 |
| 16 feb 2024 | 11.00 | 11.04 | 10.92 | 11.00 | 10.64 | 142,000 |
| 15 feb 2024 | 11.04 | 11.09 | 11.04 | 11.06 | 10.70 | 121,800 |
| 14 feb 2024 | 10.93 | 11.02 | 10.93 | 11.01 | 10.65 | 157,600 |
| 13 feb 2024 | 10.96 | 11.02 | 10.89 | 10.90 | 10.54 | 410,600 |
| 12 feb 2024 | 10.98 | 11.06 | 10.95 | 11.05 | 10.69 | 155,900 |
| 09 feb 2024 | 10.94 | 10.96 | 10.89 | 10.95 | 10.59 | 157,300 |
| 09 feb 2024 | 0.095 Dividendo | |||||
| 08 feb 2024 | 10.96 | 11.06 | 10.93 | 11.03 | 10.57 | 140,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.