Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

24.97 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.335 7.549 7.335 7.500 289,693 +0.11(+1.45%)
Sep 29, 2015 7.743 7.743 7.351 7.393 454,315 -0.17(-2.24%)
Sep 28, 2015 7.999 8.148 7.393 7.562 682,484 -0.45(-5.56%)
Sep 25, 2015 8.082 8.152 7.936 8.007 255,225 -0.00(-0.05%)
Sep 24, 2015 8.094 8.193 7.933 8.011 524,334 -0.03(-0.41%)
Sep 23, 2015 8.214 8.240 8.007 8.044 307,323 -0.10(-1.27%)
Sep 22, 2015 8.205 8.340 8.090 8.148 803,790 -0.04(-0.45%)
Sep 21, 2015 8.374 8.407 8.156 8.185 294,010 -0.03(-0.35%)
Sep 18, 2015 8.181 8.539 8.090 8.214 908,662 -0.01(-0.10%)
Sep 17, 2015 8.370 8.379 8.086 8.222 433,374 +0.05(+0.66%)
Sep 16, 2015 8.181 8.317 8.065 8.168 222,573 -0.03(-0.40%)
Sep 15, 2015 8.106 8.201 7.962 8.201 291,906 +0.26(+3.22%)
Sep 14, 2015 7.855 7.954 7.855 7.945 264,146 +0.00(+0.05%)
Sep 11, 2015 7.896 7.941 7.846 7.941 161,858 +0.05(+0.63%)
Sep 10, 2015 7.995 8.098 7.775 7.892 727,207 -0.06(-0.78%)
Sep 09, 2015 8.119 8.119 7.900 7.954 661,552 -0.00(-0.05%)
Sep 08, 2015 8.011 8.042 7.908 7.958 249,364 +0.06(+0.77%)
Sep 04, 2015 7.930 7.897 7.897 7.897 147,200 -0.04(-0.46%)
Sep 03, 2015 7.852 7.995 7.852 7.934 229,058 +0.08(+1.04%)
Sep 02, 2015 7.832 7.893 7.770 7.852 221,762 +0.10(+1.27%)
Sep 01, 2015 7.734 7.913 7.672 7.754 445,637 -0.12(-1.51%)
Aug 31, 2015 7.975 7.975 7.656 7.873 289,846 -0.05(-0.67%)
Aug 28, 2015 7.881 7.967 7.680 7.926 255,960 +0.21(+2.73%)
Aug 27, 2015 7.774 7.963 7.521 7.715 671,881 +0.06(+0.83%)
Aug 26, 2015 7.460 8.044 7.341 7.652 1,039,565 +0.31(+4.20%)
Aug 25, 2015 7.832 7.930 7.271 7.343 358,720 -0.25(-3.26%)
Aug 24, 2015 7.611 7.860 7.181 7.590 376,296 -0.35(-4.38%)
Aug 21, 2015 8.220 8.466 7.860 7.938 858,992 -0.38(-4.62%)
Aug 20, 2015 8.466 8.580 8.294 8.322 272,595 -0.13(-1.55%)
Aug 19, 2015 8.731 8.813 8.351 8.453 536,899 -0.26(-3.00%)
Aug 18, 2015 8.686 8.857 8.607 8.715 272,008 +0.14(+1.62%)
Aug 17, 2015 8.433 8.723 8.433 8.576 279,395 +0.09(+1.01%)
Aug 14, 2015 8.735 8.735 8.416 8.490 145,929 +0.06(+0.68%)
Aug 13, 2015 8.461 8.474 8.302 8.433 161,336 +0.01(+0.10%)
Aug 12, 2015 8.531 8.656 8.085 8.425 555,517 -0.07(-0.77%)
Aug 11, 2015 8.666 8.666 8.310 8.490 391,334 -0.02(-0.24%)
Aug 10, 2015 8.506 8.646 8.486 8.511 105,979 +0.00(+0.05%)
Aug 07, 2015 8.506 8.682 8.404 8.506 148,024 -0.14(-1.58%)
Aug 06, 2015 8.553 8.756 8.428 8.643 137,022 +0.06(+0.76%)
Aug 05, 2015 8.606 8.748 8.533 8.578 153,226 +0.06(+0.67%)
Aug 04, 2015 8.192 8.611 8.192 8.521 220,061 +0.16(+1.94%)
Aug 03, 2015 8.432 8.643 8.346 8.359 191,148 -0.12(-1.44%)
Jul 31, 2015 8.809 8.809 8.472 8.480 183,357 -0.09(-1.04%)
Jul 30, 2015 8.570 8.760 8.383 8.570 305,543 +0.05(+0.57%)
Jul 29, 2015 8.363 8.622 8.298 8.521 310,300 +0.22(+2.59%)
Jul 28, 2015 8.440 8.699 8.290 8.306 253,747 -0.10(-1.16%)
Jul 27, 2015 8.671 8.870 8.261 8.403 568,027 -0.31(-3.58%)
Jul 24, 2015 8.643 8.846 8.570 8.716 159,412 +0.13(+1.56%)
Jul 23, 2015 8.906 9.040 8.582 8.582 342,787 -0.33(-3.73%)
Jul 22, 2015 9.130 9.292 8.927 8.915 320,232 -0.12(-1.35%)
Jul 21, 2015 8.979 9.381 8.870 9.036 803,455 +0.06(+0.63%)
Jul 20, 2015 9.121 9.480 8.975 8.979 402,401 -0.09(-1.03%)
Jul 17, 2015 9.174 9.466 8.996 9.073 206,531 -0.18(-1.97%)
Jul 16, 2015 9.442 9.442 9.219 9.255 172,178 -0.03(-0.31%)
Jul 15, 2015 9.418 9.458 9.199 9.285 189,368 +0.03(+0.36%)
Jul 14, 2015 9.215 9.401 9.125 9.251 247,095 -0.02(-0.22%)
Jul 13, 2015 9.231 9.487 9.033 9.272 470,351 +0.12(+1.34%)
Jul 10, 2015 9.231 9.231 9.020 9.149 84,032 -0.07(-0.72%)
Jul 09, 2015 9.081 9.219 9.000 9.215 146,638 +0.13(+1.47%)
Jul 08, 2015 9.138 9.231 8.947 9.081 217,521 -0.04(-0.49%)
Jul 07, 2015 9.203 9.203 9.048 9.126 116,926 +0.03(+0.36%)
Jul 06, 2015 9.061 9.093 8.890 9.093 199,182 +0.07(+0.76%)
Jul 02, 2015 9.142 9.024 9.024 9.024 141,463 -0.06(-0.63%)
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.