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 )

22.30 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
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.