Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.30 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 12.58 12.58 12.58 0 -0.02(-0.18%)
Aug 30, 2018 12.68 12.70 12.55 12.61 239,808 -0.06(-0.45%)
Aug 29, 2018 12.61 12.71 12.58 12.66 89,737 +0.10(+0.81%)
Aug 28, 2018 12.53 12.62 12.53 12.56 78,221 +0.00(+0.00%)
Aug 27, 2018 12.58 12.63 12.52 12.56 84,008 +0.00(+0.00%)
Aug 24, 2018 12.49 12.58 12.47 12.56 91,134 +0.07(+0.59%)
Aug 23, 2018 12.49 12.49 12.45 12.49 61,934 +0.01(+0.07%)
Aug 22, 2018 12.46 12.52 12.44 12.48 105,895 -0.01(-0.07%)
Aug 21, 2018 12.47 12.49 12.44 12.49 83,455 +0.05(+0.36%)
Aug 20, 2018 12.46 12.47 12.41 12.44 81,991 +0.02(+0.14%)
Aug 17, 2018 12.45 12.45 12.36 12.42 100,709 +0.02(+0.14%)
Aug 16, 2018 12.42 12.45 12.41 12.41 94,253 +0.02(+0.14%)
Aug 15, 2018 12.38 12.39 12.31 12.39 131,817 +0.03(+0.23%)
Aug 14, 2018 12.33 12.39 12.30 12.36 64,654 +0.06(+0.50%)
Aug 13, 2018 12.22 12.32 12.22 12.30 86,907 +0.04(+0.32%)
Aug 10, 2018 12.35 12.35 12.22 12.26 172,163 -0.04(-0.29%)
Aug 09, 2018 12.34 12.36 12.26 12.30 118,171 +0.03(+0.23%)
Aug 08, 2018 12.28 12.33 12.26 12.27 109,272 +0.02(+0.18%)
Aug 07, 2018 12.30 12.30 12.23 12.25 112,629 +0.01(+0.05%)
Aug 06, 2018 12.25 12.27 12.23 12.24 101,705 +0.03(+0.23%)
Aug 03, 2018 12.25 12.26 12.21 12.21 87,366 +0.01(+0.09%)
Aug 02, 2018 12.17 12.22 12.14 12.20 257,546 -0.01(-0.05%)
Aug 01, 2018 12.08 12.22 12.08 12.21 69,771 +0.13(+1.07%)
Jul 31, 2018 12.24 12.24 12.08 12.08 143,848 -0.10(-0.78%)
Jul 30, 2018 12.46 12.48 12.15 12.17 155,887 -0.28(-2.25%)
Jul 27, 2018 12.56 12.56 12.38 12.45 91,118 -0.04(-0.31%)
Jul 26, 2018 12.59 12.59 12.44 12.49 98,470 +0.04(+0.31%)
Jul 25, 2018 12.54 12.55 12.42 12.45 67,391 -0.05(-0.40%)
Jul 24, 2018 12.60 12.61 12.44 12.50 119,918 -0.03(-0.25%)
Jul 23, 2018 12.54 12.58 12.48 12.54 97,589 +0.04(+0.34%)
Jul 20, 2018 12.76 12.76 12.44 12.49 107,485 -0.02(-0.18%)
Jul 19, 2018 12.58 12.58 12.35 12.52 157,616 +0.08(+0.68%)
Jul 18, 2018 12.35 12.43 12.29 12.43 113,058 +0.08(+0.68%)
Jul 17, 2018 12.20 12.35 12.18 12.35 117,240 +0.11(+0.92%)
Jul 16, 2018 12.35 12.35 12.21 12.24 81,157 -0.03(-0.27%)
Jul 13, 2018 12.25 12.29 12.21 12.27 88,109 +0.02(+0.18%)
Jul 12, 2018 12.21 12.26 12.12 12.25 81,036 +0.13(+1.05%)
Jul 11, 2018 12.29 12.29 12.11 12.12 136,896 -0.08(-0.64%)
Jul 10, 2018 12.28 12.28 12.17 12.20 114,842 -0.01(-0.09%)
Jul 09, 2018 12.33 12.38 12.21 12.21 162,085 -0.07(-0.59%)
Jul 06, 2018 12.09 12.29 12.09 12.28 97,164 +0.17(+1.38%)
Jul 05, 2018 12.16 12.16 11.98 12.11 64,937 +0.11(+0.88%)
Jul 03, 2018 12.01 12.01 12.01 0 +0.01(+0.09%)
Jul 02, 2018 11.98 12.05 11.93 12.00 138,968 +0.02(+0.14%)
Jun 29, 2018 12.02 12.02 11.95 11.98 81,520 +0.03(+0.23%)
Jun 28, 2018 12.04 12.04 11.89 11.95 123,738 -0.03(-0.28%)
Jun 27, 2018 12.03 12.07 11.97 11.99 126,932 -0.04(-0.32%)
Jun 26, 2018 11.94 12.03 11.91 12.03 129,013 +0.13(+1.12%)
Jun 25, 2018 12.29 12.29 11.86 11.89 232,897 -0.31(-2.50%)
Jun 22, 2018 12.26 12.26 12.14 12.20 105,934 +0.05(+0.41%)
Jun 21, 2018 12.33 12.33 12.15 12.15 111,933 -0.16(-1.33%)
Jun 20, 2018 12.39 12.40 12.29 12.31 228,582 -0.01(-0.11%)
Jun 19, 2018 12.26 12.32 12.11 12.32 114,230 +0.10(+0.82%)
Jun 18, 2018 12.16 12.25 12.14 12.22 102,812 +0.03(+0.27%)
Jun 15, 2018 12.20 12.14 12.19 127,289 -0.01(-0.09%)
Jun 14, 2018 12.24 12.29 12.20 12.20 106,647 +0.08(+0.64%)
Jun 13, 2018 12.32 12.32 12.12 12.12 140,147 -0.14(-1.13%)
Jun 12, 2018 12.21 12.27 12.15 12.26 118,360 +0.12(+1.01%)
Jun 11, 2018 12.24 12.24 12.08 12.14 112,736 -0.01(-0.06%)
Jun 08, 2018 12.13 12.19 12.08 12.15 131,125 +0.04(+0.36%)
Jun 07, 2018 12.13 12.13 12.04 12.10 117,990 +0.09(+0.73%)
Jun 06, 2018 12.10 12.12 12.00 12.02 194,706 -0.07(-0.59%)
Jun 05, 2018 12.02 12.10 12.00 12.09 88,913 +0.08(+0.69%)
Jun 04, 2018 11.87 12.01 11.87 12.01 114,382 +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.