Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

24.61 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.83 24.00 23.83 23.91 23,112 +0.07(+0.28%)
Oct 28, 2021 23.66 23.90 23.66 23.84 43,295 -0.01(-0.06%)
Oct 27, 2021 23.89 23.91 23.78 23.86 53,093 +0.02(+0.09%)
Oct 26, 2021 23.88 23.93 23.83 79,689 +0.04(+0.15%)
Oct 25, 2021 23.69 23.85 23.69 23.80 53,596 +0.11(+0.47%)
Oct 22, 2021 23.72 23.80 23.67 23.69 48,365 +0.01(+0.03%)
Oct 21, 2021 23.61 23.80 23.51 23.68 60,997 +0.11(+0.47%)
Oct 20, 2021 23.69 23.73 23.30 23.57 85,211 -0.15(-0.62%)
Oct 19, 2021 23.66 23.72 23.56 23.72 64,618 +0.15(+0.62%)
Oct 18, 2021 22.99 23.64 22.99 23.57 69,930 +0.01(+0.06%)
Oct 15, 2021 23.58 23.58 23.46 23.55 45,395 +0.10(+0.41%)
Oct 14, 2021 23.25 23.50 23.19 23.46 46,176 +0.32(+1.40%)
Oct 13, 2021 23.14 23.25 23.07 23.14 36,287 +0.09(+0.38%)
Oct 12, 2021 23.10 23.15 22.99 23.05 39,426 +0.02(+0.10%)
Oct 11, 2021 23.11 23.13 22.97 23.03 44,395 -0.08(-0.35%)
Oct 08, 2021 23.13 23.23 23.04 23.11 66,654 +0.10(+0.43%)
Oct 07, 2021 23.15 23.15 22.95 23.01 55,907 +0.13(+0.57%)
Oct 06, 2021 22.31 23.15 22.31 22.88 137,974 +0.58(+2.59%)
Oct 05, 2021 22.02 22.45 22.02 22.30 83,539 +0.23(+1.06%)
Oct 04, 2021 22.17 22.20 21.91 22.07 128,455 -0.10(-0.46%)
Oct 01, 2021 22.29 22.31 21.99 22.17 78,995 -0.04(-0.16%)
Sep 30, 2021 22.31 22.35 22.12 22.20 72,247 -0.01(-0.03%)
Sep 29, 2021 22.48 22.66 22.20 22.21 56,749 -0.25(-1.11%)
Sep 28, 2021 22.69 22.73 22.36 22.46 102,507 -0.34(-1.51%)
Sep 27, 2021 23.02 23.02 22.65 22.80 58,947 -0.20(-0.89%)
Sep 24, 2021 23.00 23.08 22.87 23.01 61,952 +0.07(+0.29%)
Sep 23, 2021 23.01 23.02 22.88 22.94 64,764 +0.04(+0.19%)
Sep 22, 2021 22.89 22.99 22.65 22.90 79,738 +0.05(+0.22%)
Sep 21, 2021 22.91 22.96 22.67 22.85 51,053 +0.09(+0.38%)
Sep 20, 2021 22.85 23.07 22.58 22.76 85,975 -0.31(-1.33%)
Sep 17, 2021 23.13 23.17 22.85 23.07 42,618 -0.01(-0.03%)
Sep 16, 2021 22.95 23.11 22.93 23.07 41,510 +0.12(+0.54%)
Sep 15, 2021 22.83 22.96 22.76 22.95 35,880 +0.19(+0.83%)
Sep 14, 2021 23.10 23.12 22.74 22.76 67,803 -0.32(-1.38%)
Sep 13, 2021 23.33 23.33 23.00 23.08 57,163 -0.13(-0.58%)
Sep 10, 2021 23.30 23.37 23.16 23.21 71,095 -0.08(-0.33%)
Sep 09, 2021 23.30 23.30 23.19 23.29 60,804 +0.00(+0.00%)
Sep 08, 2021 23.12 23.30 23.09 23.29 73,240 +0.18(+0.79%)
Sep 07, 2021 23.04 23.16 22.93 23.11 58,028 +0.12(+0.54%)
Sep 03, 2021 22.91 23.04 22.86 22.98 72,423 +0.06(+0.25%)
Sep 02, 2021 22.98 23.01 22.84 22.93 55,070 +0.04(+0.16%)
Sep 01, 2021 22.85 22.93 22.68 22.89 95,498 +0.21(+0.93%)
Aug 31, 2021 22.54 22.70 22.54 22.68 42,300 +0.06(+0.26%)
Aug 30, 2021 22.63 22.64 22.48 22.62 104,501 +0.20(+0.87%)
Aug 27, 2021 22.24 22.49 22.24 22.42 44,284 +0.17(+0.75%)
Aug 26, 2021 22.37 22.47 22.19 22.26 55,272 -0.07(-0.29%)
Aug 25, 2021 22.31 22.50 22.21 22.32 82,835 +0.08(+0.36%)
Aug 24, 2021 22.24 22.29 22.17 22.24 52,338 +0.15(+0.66%)
Aug 23, 2021 22.05 22.25 21.93 22.10 106,754 +0.21(+0.96%)
Aug 20, 2021 21.87 21.99 21.75 21.89 63,603 +0.14(+0.63%)
Aug 19, 2021 21.63 21.84 21.63 21.75 82,640 -0.02(-0.10%)
Aug 18, 2021 21.76 21.92 21.76 21.77 52,221 -0.09(-0.40%)
Aug 17, 2021 21.83 21.94 21.77 21.86 76,460 -0.04(-0.17%)
Aug 16, 2021 22.11 22.13 21.71 21.89 118,744 -0.33(-1.47%)
Aug 13, 2021 22.41 22.45 22.19 22.22 61,387 -0.13(-0.58%)
Aug 12, 2021 22.68 22.68 22.33 22.35 65,127 -0.29(-1.30%)
Aug 11, 2021 22.73 22.84 22.65 22.65 93,958 -0.01(-0.03%)
Aug 10, 2021 22.75 22.95 22.46 22.65 96,376 -0.11(-0.47%)
Aug 09, 2021 22.82 22.83 22.67 22.76 77,769 +0.04(+0.19%)
Aug 06, 2021 22.75 22.83 22.70 22.72 69,297 +0.01(+0.06%)
Aug 05, 2021 22.64 22.79 22.58 22.70 75,611 +0.09(+0.41%)
Aug 04, 2021 22.44 22.61 22.36 22.61 55,749 +0.12(+0.55%)
Aug 03, 2021 22.47 22.53 22.41 22.49 59,712 +0.06(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.