Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.31 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.178 8.178 8.044 8.069 257,238 -0.01(-0.16%)
Oct 29, 2015 8.082 8.174 7.910 8.082 279,905 -0.04(-0.52%)
Oct 28, 2015 8.057 8.124 7.971 8.124 250,293 +0.05(+0.57%)
Oct 27, 2015 7.994 8.077 7.897 8.077 300,813 +0.12(+1.53%)
Oct 26, 2015 8.170 8.170 7.914 7.956 395,169 -0.12(-1.45%)
Oct 23, 2015 8.031 8.140 8.002 8.073 311,634 +0.06(+0.73%)
Oct 22, 2015 7.968 8.073 7.956 8.015 191,300 +0.06(+0.74%)
Oct 21, 2015 8.015 8.077 7.927 7.956 174,562 -0.05(-0.68%)
Oct 20, 2015 8.027 8.136 7.885 8.010 235,538 -0.02(-0.21%)
Oct 19, 2015 8.136 8.136 7.994 8.027 166,793 -0.05(-0.57%)
Oct 16, 2015 8.082 8.149 7.981 8.073 167,847 +0.10(+1.21%)
Oct 15, 2015 8.036 8.148 7.943 7.977 252,224 +0.05(+0.58%)
Oct 14, 2015 7.922 8.028 7.910 7.931 196,276 -0.01(-0.16%)
Oct 13, 2015 7.985 8.166 7.880 7.943 236,384 -0.06(-0.79%)
Oct 12, 2015 7.973 8.086 7.939 8.006 239,425 +0.02(+0.21%)
Oct 09, 2015 7.968 8.065 7.918 7.989 302,215 +0.08(+1.01%)
Oct 08, 2015 7.855 7.939 7.763 7.910 213,334 +0.10(+1.34%)
Oct 07, 2015 7.859 7.897 7.746 7.805 165,077 +0.03(+0.36%)
Oct 06, 2015 7.752 7.839 7.710 7.777 193,880 -0.04(-0.48%)
Oct 05, 2015 7.852 7.852 7.665 7.814 208,875 +0.16(+2.12%)
Oct 02, 2015 7.523 7.673 7.482 7.652 234,014 +0.11(+1.43%)
Oct 01, 2015 7.793 7.793 7.486 7.544 268,572 -0.01(-0.17%)
Sep 30, 2015 7.390 7.606 7.390 7.556 287,521 +0.11(+1.45%)
Sep 29, 2015 7.802 7.802 7.407 7.448 450,909 -0.17(-2.24%)
Sep 28, 2015 8.059 8.209 7.448 7.619 677,367 -0.45(-5.56%)
Sep 25, 2015 8.143 8.214 7.996 8.068 253,312 -0.00(-0.05%)
Sep 24, 2015 8.155 8.255 7.993 8.072 520,403 -0.03(-0.41%)
Sep 23, 2015 8.276 8.302 8.068 8.105 305,019 -0.10(-1.27%)
Sep 22, 2015 8.267 8.403 8.151 8.209 797,764 -0.04(-0.45%)
Sep 21, 2015 8.438 8.471 8.217 8.246 291,806 -0.03(-0.35%)
Sep 18, 2015 8.242 8.603 8.151 8.276 901,850 -0.01(-0.10%)
Sep 17, 2015 8.434 8.442 8.147 8.284 430,125 +0.05(+0.66%)
Sep 16, 2015 8.242 8.379 8.126 8.230 220,905 -0.03(-0.40%)
Sep 15, 2015 8.168 8.263 8.022 8.263 289,718 +0.26(+3.22%)
Sep 14, 2015 7.914 8.014 7.914 8.005 262,166 +0.00(+0.05%)
Sep 11, 2015 7.956 8.001 7.906 8.001 160,645 +0.05(+0.63%)
Sep 10, 2015 8.055 8.159 7.833 7.951 721,755 -0.06(-0.78%)
Sep 09, 2015 8.180 8.180 7.960 8.014 656,592 -0.00(-0.05%)
Sep 08, 2015 8.072 8.103 7.968 8.018 247,494 +0.06(+0.77%)
Sep 04, 2015 7.990 7.957 7.957 7.957 146,097 -0.04(-0.46%)
Sep 03, 2015 7.911 8.056 7.911 7.994 227,341 +0.08(+1.04%)
Sep 02, 2015 7.891 7.953 7.829 7.911 220,099 +0.10(+1.27%)
Sep 01, 2015 7.792 7.973 7.730 7.813 442,296 -0.12(-1.51%)
Aug 31, 2015 8.035 8.035 7.714 7.932 287,673 -0.05(-0.67%)
Aug 28, 2015 7.940 8.027 7.738 7.986 254,041 +0.21(+2.73%)
Aug 27, 2015 7.833 8.023 7.578 7.773 666,844 +0.06(+0.83%)
Aug 26, 2015 7.516 8.105 7.396 7.710 1,031,771 +0.31(+4.20%)
Aug 25, 2015 7.891 7.990 7.326 7.398 356,030 -0.25(-3.26%)
Aug 24, 2015 7.668 7.920 7.236 7.648 373,475 -0.35(-4.38%)
Aug 21, 2015 8.282 8.530 7.920 7.998 852,552 -0.39(-4.62%)
Aug 20, 2015 8.530 8.645 8.357 8.385 270,551 -0.13(-1.55%)
Aug 19, 2015 8.797 8.880 8.414 8.517 532,873 -0.26(-3.00%)
Aug 18, 2015 8.752 8.924 8.672 8.781 269,969 +0.14(+1.62%)
Aug 17, 2015 8.497 8.789 8.497 8.641 277,300 +0.09(+1.01%)
Aug 14, 2015 8.801 8.801 8.480 8.554 144,835 +0.06(+0.68%)
Aug 13, 2015 8.525 8.538 8.365 8.497 160,126 +0.01(+0.10%)
Aug 12, 2015 8.595 8.722 8.146 8.488 551,352 -0.07(-0.77%)
Aug 11, 2015 8.731 8.731 8.373 8.554 388,400 -0.02(-0.24%)
Aug 10, 2015 8.571 8.711 8.550 8.575 105,185 +0.00(+0.05%)
Aug 07, 2015 8.571 8.748 8.468 8.571 146,915 -0.14(-1.58%)
Aug 06, 2015 8.618 8.822 8.491 8.708 135,995 +0.07(+0.76%)
Aug 05, 2015 8.671 8.814 8.598 8.643 152,077 +0.06(+0.67%)
Aug 04, 2015 8.254 8.676 8.254 8.585 218,412 +0.16(+1.94%)
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.