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 )

23.15 +0.22 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2020 13.46 13.77 13.46 13.77 71,637 +0.31(+2.32%)
May 28, 2020 13.43 13.66 13.30 13.46 94,400 +0.14(+1.02%)
May 27, 2020 13.43 13.53 13.07 13.32 104,686 -0.04(-0.30%)
May 26, 2020 13.37 13.49 13.31 13.37 135,766 +0.20(+1.50%)
May 22, 2020 12.91 13.17 12.86 13.17 75,462 +0.26(+2.00%)
May 21, 2020 12.80 12.95 12.75 12.91 112,702 +0.04(+0.32%)
May 20, 2020 12.99 12.99 12.75 12.87 180,637 +0.22(+1.72%)
May 19, 2020 12.62 12.81 12.51 12.65 58,320 +0.04(+0.32%)
May 18, 2020 12.55 12.67 12.48 12.61 80,477 +0.37(+3.00%)
May 15, 2020 12.07 12.32 12.07 12.24 63,694 -0.03(-0.22%)
May 14, 2020 12.01 12.27 11.50 12.27 121,457 +0.01(+0.05%)
May 13, 2020 12.58 12.71 12.13 12.26 128,692 -0.33(-2.64%)
May 12, 2020 13.00 13.00 12.52 12.60 144,767 -0.27(-2.08%)
May 11, 2020 12.60 12.95 12.60 12.86 161,027 +0.12(+0.95%)
May 08, 2020 12.47 12.75 12.43 12.74 105,362 +0.32(+2.60%)
May 07, 2020 12.10 12.44 12.05 12.42 271,466 +0.48(+4.01%)
May 06, 2020 11.95 12.08 11.92 11.94 112,583 -0.01(-0.11%)
May 05, 2020 11.72 11.98 11.72 11.95 94,774 +0.40(+3.50%)
May 04, 2020 11.37 11.58 11.29 11.55 136,536 +0.05(+0.47%)
May 01, 2020 11.61 11.66 11.39 11.50 183,568 -0.33(-2.79%)
Apr 30, 2020 11.98 12.18 11.80 11.83 198,793 -0.18(-1.51%)
Apr 29, 2020 11.98 12.20 11.98 12.01 200,774 +0.16(+1.31%)
Apr 28, 2020 12.15 12.15 11.81 11.85 180,658 -0.10(-0.85%)
Apr 27, 2020 11.85 12.06 11.85 11.95 94,261 +0.15(+1.26%)
Apr 24, 2020 12.04 12.15 11.71 11.81 144,985 -0.11(-0.96%)
Apr 23, 2020 11.91 12.08 11.83 11.92 170,440 +0.10(+0.86%)
Apr 22, 2020 12.03 12.13 11.80 11.82 103,387 -0.09(-0.79%)
Apr 21, 2020 11.74 11.94 11.61 11.91 184,782 +0.03(+0.28%)
Apr 20, 2020 11.69 11.97 11.68 11.88 191,343 +0.20(+1.67%)
Apr 17, 2020 11.75 11.77 11.55 11.68 135,339 +0.22(+1.88%)
Apr 16, 2020 11.62 11.71 11.39 11.47 192,138 -0.04(-0.35%)
Apr 15, 2020 11.39 11.56 11.25 11.51 144,399 -0.05(-0.41%)
Apr 14, 2020 11.24 11.62 11.24 11.56 120,035 +0.41(+3.69%)
Apr 13, 2020 11.46 11.46 10.86 11.15 239,170 -0.45(-3.85%)
Apr 09, 2020 11.35 11.69 11.16 11.59 281,547 +0.47(+4.20%)
Apr 08, 2020 10.59 11.17 10.39 11.13 225,915 +0.79(+7.62%)
Apr 07, 2020 10.26 10.80 10.18 10.34 198,055 +0.31(+3.13%)
Apr 06, 2020 9.697 10.07 9.437 10.02 190,067 +0.76(+8.17%)
Apr 03, 2020 9.684 9.809 9.116 9.267 277,951 -0.52(-5.29%)
Apr 02, 2020 10.06 10.10 9.784 9.784 163,741 -0.39(-3.81%)
Apr 01, 2020 10.40 10.54 9.524 10.17 143,442 -0.95(-8.58%)
Mar 31, 2020 10.42 11.18 10.42 11.13 182,951 +0.55(+5.17%)
Mar 30, 2020 10.56 10.78 10.36 10.58 220,795 +0.01(+0.13%)
Mar 27, 2020 10.93 10.93 10.34 10.56 220,413 -0.54(-4.87%)
Mar 26, 2020 10.29 11.89 10.22 11.11 269,972 +0.85(+8.26%)
Mar 25, 2020 9.090 10.62 9.016 10.26 274,000 +1.21(+13.43%)
Mar 24, 2020 8.322 9.043 8.252 9.043 257,821 +0.92(+11.34%)
Mar 23, 2020 8.683 8.683 7.378 8.122 261,662 -0.85(-9.52%)
Mar 20, 2020 8.329 9.210 8.142 8.976 540,319 +1.00(+12.55%)
Mar 19, 2020 6.774 7.975 6.420 7.975 391,201 +1.30(+19.50%)
Mar 18, 2020 8.676 9.203 6.674 6.674 354,806 -2.54(-27.59%)
Mar 17, 2020 8.890 9.376 8.706 9.217 179,719 +0.21(+2.37%)
Mar 16, 2020 7.448 10.21 7.448 9.003 254,507 -1.48(-14.13%)
Mar 13, 2020 9.684 10.65 9.383 10.48 206,178 +1.24(+13.43%)
Mar 12, 2020 10.65 10.80 9.116 9.243 785,250 -2.11(-18.59%)
Mar 11, 2020 12.19 12.81 11.24 11.35 279,791 -0.94(-7.63%)
Mar 10, 2020 12.73 12.94 12.17 12.29 145,156 -0.11(-0.91%)
Mar 09, 2020 12.33 13.07 12.23 12.40 268,632 -0.77(-5.87%)
Mar 06, 2020 12.90 13.24 12.87 13.18 244,214 -0.24(-1.77%)
Mar 05, 2020 13.49 13.69 13.30 13.42 143,481 -0.29(-2.12%)
Mar 04, 2020 13.34 13.71 13.34 13.71 132,144 +0.44(+3.34%)
Mar 03, 2020 13.34 13.61 13.11 13.26 149,253 -0.08(-0.59%)
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.