Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.31 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.57 12.57 12.57 0 -0.02(-0.18%)
Aug 30, 2018 12.67 12.69 12.55 12.60 239,963 -0.06(-0.45%)
Aug 29, 2018 12.60 12.70 12.57 12.65 89,795 +0.10(+0.81%)
Aug 28, 2018 12.52 12.61 12.52 12.55 78,272 +0.00(+0.00%)
Aug 27, 2018 12.57 12.63 12.51 12.55 84,063 +0.00(+0.00%)
Aug 24, 2018 12.48 12.57 12.46 12.55 91,193 +0.07(+0.59%)
Aug 23, 2018 12.48 12.48 12.44 12.48 61,974 +0.01(+0.07%)
Aug 22, 2018 12.46 12.51 12.43 12.47 105,964 -0.01(-0.07%)
Aug 21, 2018 12.46 12.48 12.43 12.48 83,509 +0.05(+0.36%)
Aug 20, 2018 12.45 12.46 12.40 12.43 82,044 +0.02(+0.14%)
Aug 17, 2018 12.45 12.45 12.35 12.42 100,774 +0.02(+0.14%)
Aug 16, 2018 12.41 12.44 12.40 12.40 94,314 +0.02(+0.14%)
Aug 15, 2018 12.37 12.38 12.30 12.38 131,902 +0.03(+0.23%)
Aug 14, 2018 12.32 12.38 12.29 12.35 64,696 +0.06(+0.50%)
Aug 13, 2018 12.21 12.32 12.21 12.29 86,964 +0.04(+0.32%)
Aug 10, 2018 12.34 12.34 12.21 12.25 172,274 -0.04(-0.29%)
Aug 09, 2018 12.33 12.35 12.25 12.29 118,247 +0.03(+0.23%)
Aug 08, 2018 12.27 12.32 12.25 12.26 109,342 +0.02(+0.18%)
Aug 07, 2018 12.29 12.29 12.22 12.24 112,702 +0.01(+0.05%)
Aug 06, 2018 12.24 12.27 12.22 12.23 101,771 +0.03(+0.23%)
Aug 03, 2018 12.24 12.25 12.20 12.21 87,422 +0.01(+0.09%)
Aug 02, 2018 12.16 12.21 12.13 12.19 257,713 -0.01(-0.05%)
Aug 01, 2018 12.07 12.21 12.07 12.20 69,816 +0.13(+1.07%)
Jul 31, 2018 12.23 12.23 12.07 12.07 143,942 -0.10(-0.78%)
Jul 30, 2018 12.45 12.47 12.14 12.17 155,988 -0.28(-2.25%)
Jul 27, 2018 12.55 12.55 12.37 12.45 91,177 -0.04(-0.31%)
Jul 26, 2018 12.58 12.58 12.43 12.48 98,534 +0.04(+0.31%)
Jul 25, 2018 12.53 12.55 12.41 12.45 67,435 -0.05(-0.40%)
Jul 24, 2018 12.59 12.60 12.43 12.50 119,996 -0.03(-0.25%)
Jul 23, 2018 12.54 12.57 12.47 12.53 97,652 +0.04(+0.34%)
Jul 20, 2018 12.75 12.75 12.43 12.48 107,555 -0.02(-0.18%)
Jul 19, 2018 12.57 12.57 12.34 12.51 157,718 +0.08(+0.68%)
Jul 18, 2018 12.34 12.42 12.28 12.42 113,131 +0.08(+0.68%)
Jul 17, 2018 12.19 12.34 12.17 12.34 117,316 +0.11(+0.92%)
Jul 16, 2018 12.34 12.34 12.20 12.23 81,210 -0.03(-0.27%)
Jul 13, 2018 12.24 12.28 12.20 12.26 88,166 +0.02(+0.18%)
Jul 12, 2018 12.20 12.26 12.11 12.24 81,088 +0.13(+1.05%)
Jul 11, 2018 12.28 12.28 12.10 12.11 136,984 -0.08(-0.64%)
Jul 10, 2018 12.27 12.27 12.16 12.19 114,917 -0.01(-0.09%)
Jul 09, 2018 12.32 12.37 12.20 12.20 162,190 -0.07(-0.59%)
Jul 06, 2018 12.08 12.28 12.08 12.27 97,227 +0.17(+1.38%)
Jul 05, 2018 12.15 12.15 11.97 12.11 64,979 +0.11(+0.88%)
Jul 03, 2018 12.00 12.00 12.00 0 +0.01(+0.09%)
Jul 02, 2018 11.97 12.04 11.92 11.99 139,058 +0.02(+0.14%)
Jun 29, 2018 12.01 12.01 11.94 11.97 81,573 +0.03(+0.23%)
Jun 28, 2018 12.03 12.03 11.88 11.95 123,818 -0.03(-0.28%)
Jun 27, 2018 12.02 12.06 11.96 11.98 127,014 -0.04(-0.32%)
Jun 26, 2018 11.93 12.02 11.90 12.02 129,097 +0.13(+1.12%)
Jun 25, 2018 12.28 12.28 11.86 11.88 233,048 -0.31(-2.50%)
Jun 22, 2018 12.26 12.26 12.13 12.19 106,003 +0.05(+0.41%)
Jun 21, 2018 12.32 12.32 12.14 12.14 112,005 -0.16(-1.33%)
Jun 20, 2018 12.38 12.39 12.28 12.30 228,730 -0.01(-0.11%)
Jun 19, 2018 12.25 12.32 12.11 12.32 114,304 +0.10(+0.82%)
Jun 18, 2018 12.15 12.24 12.13 12.22 102,879 +0.03(+0.27%)
Jun 15, 2018 12.19 12.13 12.18 127,371 -0.01(-0.09%)
Jun 14, 2018 12.23 12.28 12.19 12.19 106,716 +0.08(+0.64%)
Jun 13, 2018 12.32 12.32 12.12 12.12 140,238 -0.14(-1.13%)
Jun 12, 2018 12.20 12.26 12.15 12.26 118,437 +0.12(+1.01%)
Jun 11, 2018 12.23 12.23 12.07 12.13 112,809 -0.01(-0.06%)
Jun 08, 2018 12.12 12.18 12.07 12.14 131,210 +0.04(+0.36%)
Jun 07, 2018 12.12 12.12 12.03 12.10 118,067 +0.09(+0.73%)
Jun 06, 2018 12.09 12.11 11.99 12.01 194,832 -0.07(-0.59%)
Jun 05, 2018 12.01 12.10 11.99 12.08 88,971 +0.08(+0.69%)
Jun 04, 2018 11.87 12.00 11.87 12.00 114,456 +0.15(+1.30%)
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.