Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.36 -0.10 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.04 17.14 16.83 17.08 106,660 -0.07(-0.42%)
Jun 29, 2022 17.22 17.23 17.03 17.15 97,015 +0.00(+0.00%)
Jun 28, 2022 17.24 17.29 17.06 17.15 154,984 +0.10(+0.56%)
Jun 27, 2022 17.19 17.26 16.94 17.06 72,637 -0.09(-0.51%)
Jun 24, 2022 16.80 17.41 16.80 17.15 87,659 +0.51(+3.06%)
Jun 23, 2022 16.81 16.81 16.50 16.64 73,927 -0.02(-0.10%)
Jun 22, 2022 16.55 16.95 16.49 16.65 50,649 +0.10(+0.58%)
Jun 21, 2022 16.49 17.05 16.39 16.56 91,062 +0.38(+2.36%)
Jun 17, 2022 16.57 16.58 16.02 16.17 106,601 +0.18(+1.10%)
Jun 16, 2022 17.25 17.31 15.91 16.00 299,812 -1.31(-7.59%)
Jun 15, 2022 17.37 17.57 17.15 17.31 149,724 +0.01(+0.05%)
Jun 14, 2022 18.15 18.15 17.21 17.31 129,934 -0.65(-3.60%)
Jun 13, 2022 18.45 18.45 17.89 17.95 122,003 -0.66(-3.55%)
Jun 10, 2022 18.72 18.94 18.50 18.61 126,552 -0.18(-0.95%)
Jun 09, 2022 18.90 19.83 18.62 18.79 126,537 -0.03(-0.17%)
Jun 08, 2022 18.86 18.89 18.67 18.82 74,978 +0.00(+0.00%)
Jun 07, 2022 18.68 18.82 18.61 18.82 90,007 +0.21(+1.15%)
Jun 06, 2022 18.60 18.80 18.58 18.61 66,907 +0.13(+0.68%)
Jun 03, 2022 18.35 18.56 18.25 18.48 110,521 +0.02(+0.09%)
Jun 02, 2022 18.19 18.55 18.16 18.47 131,526 +0.16(+0.86%)
Jun 01, 2022 18.66 18.66 18.02 18.31 71,789 -0.08(-0.43%)
May 31, 2022 18.21 18.52 18.21 18.39 102,168 +0.18(+1.00%)
May 27, 2022 17.96 18.36 17.96 18.21 191,733 +0.30(+1.68%)
May 26, 2022 17.50 17.97 17.50 17.91 93,870 +0.32(+1.80%)
May 25, 2022 17.69 17.73 17.45 17.59 103,995 +0.05(+0.27%)
May 24, 2022 17.79 17.84 17.40 17.54 95,229 -0.24(-1.38%)
May 23, 2022 17.69 18.17 17.43 17.79 91,247 +0.06(+0.36%)
May 20, 2022 17.82 17.96 17.39 17.73 184,413 +0.40(+2.28%)
May 19, 2022 17.29 17.46 17.06 17.33 81,546 -0.02(-0.14%)
May 18, 2022 17.12 17.74 17.08 17.35 138,947 -0.07(-0.41%)
May 17, 2022 17.61 17.69 17.24 17.43 242,163 +0.11(+0.64%)
May 16, 2022 17.68 17.69 17.23 17.31 87,920 -0.09(-0.55%)
May 13, 2022 17.20 17.77 17.20 17.41 119,973 +0.29(+1.71%)
May 12, 2022 17.27 17.99 17.00 17.12 151,693 -0.43(-2.45%)
May 11, 2022 17.91 18.09 17.48 17.55 153,854 -0.38(-2.14%)
May 10, 2022 18.12 18.61 17.84 17.93 93,379 -0.03(-0.17%)
May 09, 2022 18.93 19.11 17.82 17.96 288,314 -1.19(-6.22%)
May 06, 2022 19.28 19.77 19.11 19.15 121,674 -0.34(-1.77%)
May 05, 2022 19.70 19.79 19.26 19.50 121,439 -0.32(-1.62%)
May 04, 2022 19.81 19.84 19.41 19.82 121,633 +0.13(+0.68%)
May 03, 2022 19.71 19.84 19.52 19.69 91,045 +0.05(+0.28%)
May 02, 2022 19.67 19.76 19.41 19.63 82,617 -0.01(-0.04%)
Apr 29, 2022 19.78 19.98 19.58 19.64 103,164 -0.24(-1.22%)
Apr 28, 2022 19.75 20.07 19.62 19.88 174,702 +0.24(+1.20%)
Apr 27, 2022 19.83 19.97 19.58 19.65 144,433 -0.05(-0.28%)
Apr 26, 2022 19.93 20.14 19.67 19.70 112,253 -0.18(-0.91%)
Apr 25, 2022 19.75 19.94 19.63 19.88 115,863 +0.05(+0.28%)
Apr 22, 2022 20.23 20.23 19.80 19.83 84,918 -0.42(-2.05%)
Apr 21, 2022 20.73 20.75 20.07 20.24 94,787 -0.11(-0.54%)
Apr 20, 2022 20.66 20.70 20.31 20.35 112,738 -0.06(-0.31%)
Apr 19, 2022 20.43 20.56 20.27 20.41 91,476 +0.14(+0.70%)
Apr 18, 2022 20.03 20.62 20.03 20.27 107,422 +0.09(+0.43%)
Apr 14, 2022 20.80 20.84 20.19 20.19 110,476 -0.54(-2.61%)
Apr 13, 2022 20.83 20.83 20.37 20.73 119,789 -0.07(-0.34%)
Apr 12, 2022 20.28 20.95 19.87 20.80 346,564 +0.80(+3.98%)
Apr 11, 2022 19.82 20.21 19.81 20.00 188,663 +0.19(+0.98%)
Apr 08, 2022 19.67 20.00 19.51 19.81 95,052 -0.04(-0.20%)
Apr 07, 2022 20.01 20.14 19.45 19.85 196,919 -0.15(-0.74%)
Apr 06, 2022 20.48 20.53 19.82 20.00 188,091 -0.53(-2.58%)
Apr 05, 2022 20.52 20.79 20.30 20.52 311,650 -0.03(-0.15%)
Apr 04, 2022 20.28 20.56 20.08 20.56 262,773 +0.52(+2.60%)
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.