Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.27 -0.07 (-0.31%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.05 17.15 16.84 17.09 106,591 -0.07(-0.42%)
Jun 29, 2022 17.23 17.24 17.04 17.17 96,952 +0.00(+0.00%)
Jun 28, 2022 17.25 17.30 17.07 17.17 154,883 +0.10(+0.56%)
Jun 27, 2022 17.21 17.27 16.95 17.07 72,590 -0.09(-0.51%)
Jun 24, 2022 16.81 17.42 16.81 17.16 87,602 +0.51(+3.06%)
Jun 23, 2022 16.82 16.82 16.51 16.65 73,879 -0.02(-0.10%)
Jun 22, 2022 16.56 16.97 16.50 16.66 50,616 +0.10(+0.58%)
Jun 21, 2022 16.50 17.06 16.40 16.57 91,003 +0.38(+2.36%)
Jun 17, 2022 16.58 16.59 16.03 16.19 106,532 +0.18(+1.10%)
Jun 16, 2022 17.26 17.33 15.92 16.01 299,618 -1.32(-7.59%)
Jun 15, 2022 17.38 17.58 17.17 17.33 149,627 +0.01(+0.05%)
Jun 14, 2022 18.16 18.16 17.22 17.32 129,850 -0.65(-3.60%)
Jun 13, 2022 18.46 18.47 17.90 17.96 121,924 -0.66(-3.55%)
Jun 10, 2022 18.74 18.95 18.51 18.63 126,470 -0.18(-0.95%)
Jun 09, 2022 18.92 19.84 18.63 18.80 126,455 -0.03(-0.17%)
Jun 08, 2022 18.87 18.90 18.68 18.84 74,929 +0.00(+0.00%)
Jun 07, 2022 18.69 18.84 18.62 18.84 89,949 +0.21(+1.15%)
Jun 06, 2022 18.61 18.81 18.59 18.62 66,864 +0.13(+0.68%)
Jun 03, 2022 18.36 18.57 18.26 18.50 110,449 +0.02(+0.09%)
Jun 02, 2022 18.20 18.57 18.17 18.48 131,441 +0.16(+0.86%)
Jun 01, 2022 18.67 18.67 18.03 18.32 71,742 -0.08(-0.43%)
May 31, 2022 18.22 18.53 18.22 18.40 102,101 +0.18(+1.00%)
May 27, 2022 17.97 18.37 17.97 18.22 191,609 +0.30(+1.68%)
May 26, 2022 17.52 17.98 17.52 17.92 93,809 +0.32(+1.80%)
May 25, 2022 17.70 17.74 17.46 17.60 103,927 +0.05(+0.27%)
May 24, 2022 17.80 17.85 17.41 17.56 95,168 -0.25(-1.38%)
May 23, 2022 17.71 18.18 17.44 17.80 91,188 +0.06(+0.36%)
May 20, 2022 17.83 17.97 17.40 17.74 184,294 +0.40(+2.28%)
May 19, 2022 17.30 17.47 17.07 17.34 81,494 -0.02(-0.14%)
May 18, 2022 17.13 17.75 17.09 17.37 138,857 -0.07(-0.41%)
May 17, 2022 17.63 17.70 17.25 17.44 242,006 +0.11(+0.64%)
May 16, 2022 17.69 17.70 17.24 17.33 87,863 -0.09(-0.54%)
May 13, 2022 17.21 17.78 17.21 17.42 119,895 +0.29(+1.71%)
May 12, 2022 17.29 18.00 17.01 17.13 151,595 -0.43(-2.45%)
May 11, 2022 17.92 18.10 17.49 17.56 153,754 -0.38(-2.14%)
May 10, 2022 18.13 18.62 17.85 17.94 93,318 -0.03(-0.17%)
May 09, 2022 18.95 19.13 17.83 17.97 288,127 -1.19(-6.22%)
May 06, 2022 19.29 19.79 19.13 19.17 121,595 -0.34(-1.77%)
May 05, 2022 19.71 19.80 19.27 19.51 121,360 -0.32(-1.62%)
May 04, 2022 19.82 19.85 19.42 19.83 121,554 +0.13(+0.68%)
May 03, 2022 19.72 19.85 19.53 19.70 90,986 +0.05(+0.28%)
May 02, 2022 19.68 19.78 19.42 19.64 82,564 -0.01(-0.04%)
Apr 29, 2022 19.79 20.00 19.60 19.65 103,098 -0.24(-1.22%)
Apr 28, 2022 19.76 20.08 19.63 19.89 174,589 +0.24(+1.20%)
Apr 27, 2022 19.84 19.98 19.60 19.66 144,340 -0.05(-0.28%)
Apr 26, 2022 19.94 20.15 19.68 19.71 112,181 -0.18(-0.91%)
Apr 25, 2022 19.76 19.96 19.64 19.89 115,788 +0.05(+0.28%)
Apr 22, 2022 20.24 20.24 19.81 19.84 84,863 -0.42(-2.05%)
Apr 21, 2022 20.74 20.76 20.08 20.26 94,725 -0.11(-0.54%)
Apr 20, 2022 20.67 20.72 20.33 20.37 112,665 -0.06(-0.31%)
Apr 19, 2022 20.44 20.57 20.29 20.43 91,417 +0.14(+0.70%)
Apr 18, 2022 20.04 20.63 20.04 20.29 107,352 +0.09(+0.43%)
Apr 14, 2022 20.81 20.86 20.20 20.20 110,405 -0.54(-2.61%)
Apr 13, 2022 20.84 20.84 20.38 20.74 119,711 -0.07(-0.34%)
Apr 12, 2022 20.29 20.96 19.88 20.81 346,340 +0.80(+3.97%)
Apr 11, 2022 19.84 20.23 19.82 20.02 188,541 +0.19(+0.98%)
Apr 08, 2022 19.68 20.02 19.53 19.82 94,991 -0.04(-0.20%)
Apr 07, 2022 20.02 20.15 19.46 19.86 196,791 -0.15(-0.74%)
Apr 06, 2022 20.49 20.55 19.84 20.01 187,969 -0.53(-2.58%)
Apr 05, 2022 20.54 20.80 20.31 20.54 311,449 -0.03(-0.15%)
Apr 04, 2022 20.29 20.57 20.09 20.57 262,603 +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.