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 )

22.78 +0.20 (+0.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
May 31, 2017 10.07 10.10 10.01 10.02 106,637 -0.02(-0.20%)
May 30, 2017 10.02 10.09 10.00 10.04 105,848 +0.06(+0.55%)
May 26, 2017 9.999 10.12 9.959 9.984 138,583 -0.02(-0.15%)
May 25, 2017 10.15 10.15 9.979 9.999 268,593 -0.14(-1.34%)
May 24, 2017 10.11 10.14 10.06 10.14 169,662 +0.07(+0.65%)
May 23, 2017 10.01 10.07 9.984 10.07 124,871 +0.15(+1.52%)
May 22, 2017 10.02 10.04 9.919 9.919 192,040 -0.07(-0.66%)
May 19, 2017 9.954 10.05 9.954 9.984 131,634 +0.08(+0.81%)
May 18, 2017 9.904 9.934 9.858 9.904 136,826 -0.01(-0.10%)
May 17, 2017 10.02 10.02 9.884 9.914 255,598 -0.14(-1.40%)
May 16, 2017 9.899 10.07 9.879 10.05 172,107 +0.19(+1.89%)
May 15, 2017 9.863 9.873 9.813 9.868 122,833 +0.06(+0.56%)
May 12, 2017 9.884 9.884 9.763 9.813 103,598 -0.05(-0.46%)
May 11, 2017 9.828 9.919 9.813 9.858 132,798 +0.03(+0.31%)
May 10, 2017 9.813 9.848 9.773 9.828 141,346 +0.03(+0.31%)
May 09, 2017 9.868 9.924 9.798 9.798 126,532 -0.11(-1.12%)
May 08, 2017 9.889 9.922 9.862 9.909 162,552 +0.06(+0.65%)
May 05, 2017 9.790 9.845 9.685 9.845 228,674 +0.09(+0.92%)
May 04, 2017 9.810 9.810 9.650 9.755 162,682 -0.03(-0.36%)
May 03, 2017 9.810 9.810 9.705 9.790 136,212 +0.05(+0.51%)
May 02, 2017 9.810 9.810 9.740 9.740 138,639 -0.07(-0.71%)
May 01, 2017 9.800 9.810 9.780 9.810 121,523 +0.05(+0.51%)
Apr 28, 2017 9.850 9.850 9.725 9.760 201,140 -0.08(-0.81%)
Apr 27, 2017 9.825 9.841 9.800 9.840 107,796 +0.02(+0.25%)
Apr 26, 2017 9.850 9.895 9.795 9.815 190,652 -0.03(-0.30%)
Apr 25, 2017 9.900 9.910 9.810 9.845 195,213 -0.03(-0.30%)
Apr 24, 2017 9.855 9.918 9.810 9.875 214,442 +0.09(+0.97%)
Apr 21, 2017 9.795 9.810 9.755 9.780 147,193 +0.04(+0.46%)
Apr 20, 2017 9.740 9.740 9.705 9.735 173,337 +0.05(+0.57%)
Apr 19, 2017 9.700 9.725 9.640 9.680 326,395 +0.05(+0.52%)
Apr 18, 2017 9.610 9.660 9.590 9.630 160,882 -0.00(-0.05%)
Apr 17, 2017 9.725 9.759 9.601 9.635 185,295 -0.05(-0.57%)
Apr 13, 2017 9.715 9.725 9.645 9.690 142,055 -0.02(-0.26%)
Apr 12, 2017 9.665 9.740 9.635 9.715 185,297 +0.05(+0.52%)
Apr 11, 2017 9.530 9.665 9.530 9.665 100,416 +0.11(+1.20%)
Apr 10, 2017 9.615 9.630 9.500 9.550 149,923 -0.08(-0.88%)
Apr 07, 2017 9.835 9.835 9.530 9.635 173,876 -0.02(-0.22%)
Apr 06, 2017 9.627 9.662 9.563 9.657 178,581 +0.12(+1.30%)
Apr 05, 2017 9.602 9.627 9.533 9.533 123,722 -0.07(-0.72%)
Apr 04, 2017 9.572 9.602 9.533 9.602 96,447 +0.03(+0.36%)
Apr 03, 2017 9.558 9.597 9.523 9.567 158,381 +0.06(+0.62%)
Mar 31, 2017 9.533 9.538 9.469 9.508 120,321 +0.04(+0.42%)
Mar 30, 2017 9.597 9.612 9.449 9.469 336,199 -0.13(-1.34%)
Mar 29, 2017 9.553 9.597 9.543 9.597 121,200 +0.03(+0.36%)
Mar 28, 2017 9.513 9.617 9.469 9.563 227,965 +0.09(+0.99%)
Mar 27, 2017 9.384 9.469 9.384 9.469 192,869 +0.06(+0.63%)
Mar 24, 2017 9.335 9.469 9.335 9.409 132,545 +0.02(+0.26%)
Mar 23, 2017 9.399 9.513 9.384 9.384 177,518 -0.02(-0.26%)
Mar 22, 2017 9.256 9.429 9.256 9.409 160,137 +0.15(+1.66%)
Mar 21, 2017 9.454 9.528 9.236 9.256 190,116 -0.18(-1.89%)
Mar 20, 2017 9.464 9.508 9.434 9.434 98,091 -0.03(-0.37%)
Mar 17, 2017 9.454 9.478 9.439 9.469 96,057 +0.04(+0.47%)
Mar 16, 2017 9.379 9.473 9.379 9.424 158,262 -0.01(-0.10%)
Mar 15, 2017 9.394 9.444 9.251 9.434 168,704 +0.23(+2.47%)
Mar 14, 2017 9.186 9.283 9.117 9.206 130,227 +0.00(+0.00%)
Mar 13, 2017 9.365 9.454 9.196 9.206 166,259 -0.10(-1.06%)
Mar 10, 2017 9.266 9.335 9.196 9.305 107,134 +0.11(+1.24%)
Mar 09, 2017 9.305 9.320 9.147 9.191 311,662 -0.11(-1.22%)
Mar 08, 2017 9.553 9.553 9.288 9.305 273,565 -0.16(-1.74%)
Mar 07, 2017 9.431 9.470 9.387 9.470 325,654 +0.09(+0.99%)
Mar 06, 2017 9.387 9.394 9.342 9.377 142,147 -0.03(-0.36%)
Mar 03, 2017 9.401 9.411 9.352 9.411 145,579 +0.06(+0.68%)
Mar 02, 2017 9.293 9.391 9.288 9.347 171,802 +0.02(+0.21%)
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.