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 )

22.46 -0.48 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2016 8.671 8.685 8.592 8.625 197,835 +0.02(+0.27%)
Sep 29, 2016 8.703 8.708 8.597 8.601 112,272 -0.08(-0.91%)
Sep 28, 2016 8.690 8.722 8.601 8.680 279,890 +0.02(+0.27%)
Sep 27, 2016 8.662 8.713 8.583 8.657 193,793 +0.03(+0.32%)
Sep 26, 2016 8.736 8.778 8.629 8.629 167,766 -0.14(-1.59%)
Sep 23, 2016 8.699 8.778 8.699 8.768 133,276 +0.05(+0.59%)
Sep 22, 2016 8.750 8.778 8.676 8.717 174,128 -0.05(-0.53%)
Sep 21, 2016 8.768 8.796 8.620 8.764 267,431 +0.01(+0.11%)
Sep 20, 2016 8.778 8.778 8.694 8.755 92,308 +0.01(+0.16%)
Sep 19, 2016 8.787 8.801 8.731 8.741 146,199 -0.01(-0.16%)
Sep 16, 2016 8.690 8.773 8.653 8.755 136,015 +0.08(+0.91%)
Sep 15, 2016 8.731 8.750 8.597 8.676 180,919 -0.03(-0.37%)
Sep 14, 2016 8.657 8.750 8.631 8.708 135,481 +0.09(+1.02%)
Sep 13, 2016 8.638 8.662 8.508 8.620 207,901 -0.04(-0.48%)
Sep 12, 2016 8.504 8.708 8.457 8.662 190,998 +0.10(+1.19%)
Sep 09, 2016 8.810 8.829 8.546 8.559 189,681 -0.32(-3.61%)
Sep 08, 2016 8.871 8.917 8.841 8.880 125,889 +0.03(+0.30%)
Sep 07, 2016 8.807 8.853 8.780 8.853 140,936 +0.07(+0.84%)
Sep 06, 2016 8.784 8.812 8.734 8.780 116,166 +0.02(+0.21%)
Sep 02, 2016 8.725 8.761 8.761 8.761 114,031 +0.06(+0.63%)
Sep 01, 2016 8.651 8.748 8.632 8.706 118,104 +0.10(+1.12%)
Aug 31, 2016 8.679 8.683 8.596 8.609 192,587 -0.07(-0.80%)
Aug 30, 2016 8.821 8.838 8.628 8.679 331,710 -0.14(-1.62%)
Aug 29, 2016 8.844 8.874 8.817 8.821 69,441 +0.01(+0.16%)
Aug 26, 2016 8.794 8.858 8.794 8.807 143,147 -0.01(-0.11%)
Aug 25, 2016 8.794 8.853 8.794 8.817 93,034 +0.00(+0.00%)
Aug 24, 2016 8.863 8.886 8.794 8.817 110,964 -0.01(-0.10%)
Aug 23, 2016 8.900 8.909 8.798 8.826 295,893 -0.02(-0.26%)
Aug 22, 2016 8.863 8.913 8.840 8.849 122,682 -0.06(-0.62%)
Aug 19, 2016 8.950 8.950 8.826 8.904 163,601 +0.00(+0.00%)
Aug 18, 2016 8.881 8.918 8.830 8.904 151,692 +0.04(+0.47%)
Aug 17, 2016 8.969 9.041 8.821 8.863 225,921 -0.16(-1.79%)
Aug 16, 2016 8.863 9.070 8.863 9.024 228,905 +0.08(+0.87%)
Aug 15, 2016 8.941 8.969 8.853 8.946 161,377 +0.11(+1.25%)
Aug 12, 2016 8.821 8.835 8.789 8.835 82,632 +0.04(+0.47%)
Aug 11, 2016 8.794 8.858 8.794 8.794 78,425 +0.01(+0.10%)
Aug 10, 2016 8.830 8.844 8.752 8.784 121,105 -0.03(-0.37%)
Aug 09, 2016 8.766 8.817 8.761 8.817 97,832 +0.06(+0.74%)
Aug 08, 2016 8.780 8.817 8.748 8.752 100,556 -0.04(-0.43%)
Aug 05, 2016 8.699 8.790 8.654 8.790 141,277 +0.12(+1.37%)
Aug 04, 2016 8.672 8.681 8.631 8.672 105,416 +0.01(+0.16%)
Aug 03, 2016 8.603 8.658 8.594 8.658 129,575 +0.10(+1.12%)
Aug 02, 2016 8.626 8.708 8.562 8.562 120,044 -0.12(-1.37%)
Aug 01, 2016 8.690 8.719 8.631 8.681 107,772 +0.05(+0.63%)
Jul 29, 2016 8.708 8.708 8.626 8.626 111,727 -0.03(-0.32%)
Jul 28, 2016 8.676 8.772 8.635 8.653 121,691 -0.05(-0.52%)
Jul 27, 2016 8.676 8.749 8.676 8.699 82,961 +0.01(+0.10%)
Jul 26, 2016 8.708 8.708 8.608 8.690 198,623 +0.00(+0.00%)
Jul 25, 2016 8.877 8.877 8.580 8.690 310,396 -0.16(-1.75%)
Jul 22, 2016 8.822 8.891 8.745 8.845 227,954 +0.05(+0.62%)
Jul 21, 2016 8.726 8.800 8.722 8.790 95,756 +0.06(+0.73%)
Jul 20, 2016 8.672 8.758 8.650 8.726 215,750 +0.05(+0.63%)
Jul 19, 2016 8.594 8.681 8.539 8.672 155,131 +0.08(+0.96%)
Jul 18, 2016 8.539 8.667 8.480 8.590 198,318 +0.05(+0.59%)
Jul 15, 2016 8.571 8.571 8.480 8.539 143,389 +0.03(+0.38%)
Jul 14, 2016 8.366 8.507 8.366 8.507 144,044 +0.14(+1.69%)
Jul 13, 2016 8.402 8.539 8.366 8.366 140,556 -0.14(-1.61%)
Jul 12, 2016 8.325 8.503 8.307 8.503 219,089 +0.21(+2.59%)
Jul 11, 2016 8.448 8.489 8.287 8.288 191,441 -0.10(-1.20%)
Jul 08, 2016 8.393 8.480 8.384 8.389 104,281 +0.08(+0.97%)
Jul 07, 2016 8.389 8.412 8.294 8.308 180,142 +0.07(+0.82%)
Jul 05, 2016 8.177 8.249 8.177 8.240 52,719 +0.09(+1.17%)
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.