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 )

24.97 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2016 8.296 8.324 8.222 8.273 150,566 -0.02(-0.22%)
Oct 28, 2016 8.273 8.329 8.227 8.292 247,019 +0.04(+0.45%)
Oct 27, 2016 8.287 8.375 8.254 8.254 133,372 -0.07(-0.78%)
Oct 26, 2016 8.357 8.366 8.278 8.320 205,744 -0.05(-0.61%)
Oct 25, 2016 8.422 8.440 8.357 8.371 126,275 -0.04(-0.44%)
Oct 24, 2016 8.436 8.454 8.366 8.408 128,608 +0.04(+0.44%)
Oct 21, 2016 8.389 8.464 8.366 8.371 198,903 -0.02(-0.28%)
Oct 20, 2016 8.347 8.394 8.273 8.394 206,870 +0.07(+0.78%)
Oct 19, 2016 8.329 8.352 8.250 8.329 118,111 +0.04(+0.50%)
Oct 18, 2016 8.394 8.394 8.222 8.287 239,050 -0.03(-0.39%)
Oct 17, 2016 8.422 8.501 8.320 8.320 146,842 -0.13(-1.59%)
Oct 14, 2016 8.501 8.508 8.431 8.454 163,074 -0.05(-0.55%)
Oct 13, 2016 8.380 8.501 8.343 8.501 144,700 +0.14(+1.72%)
Oct 12, 2016 8.468 8.491 8.352 8.357 262,002 -0.11(-1.32%)
Oct 11, 2016 8.552 8.552 8.440 8.468 144,438 -0.05(-0.60%)
Oct 10, 2016 8.556 8.570 8.515 8.519 90,220 +0.00(+0.05%)
Oct 07, 2016 8.482 8.566 8.477 8.515 126,195 -0.00(-0.05%)
Oct 06, 2016 8.626 8.626 8.515 8.519 98,769 -0.06(-0.67%)
Oct 05, 2016 8.576 8.627 8.563 8.576 187,494 +0.04(+0.49%)
Oct 04, 2016 8.544 8.613 8.514 8.535 163,367 +0.01(+0.16%)
Oct 03, 2016 8.572 8.613 8.503 8.521 175,743 -0.03(-0.32%)
Sep 30, 2016 8.595 8.609 8.517 8.549 199,587 +0.02(+0.27%)
Sep 29, 2016 8.627 8.632 8.521 8.526 113,267 -0.08(-0.91%)
Sep 28, 2016 8.613 8.645 8.526 8.604 282,369 +0.02(+0.27%)
Sep 27, 2016 8.586 8.636 8.507 8.581 195,510 +0.03(+0.32%)
Sep 26, 2016 8.659 8.701 8.553 8.553 169,252 -0.14(-1.59%)
Sep 23, 2016 8.622 8.701 8.622 8.691 134,457 +0.05(+0.59%)
Sep 22, 2016 8.673 8.701 8.599 8.641 175,671 -0.05(-0.53%)
Sep 21, 2016 8.691 8.719 8.544 8.687 269,801 +0.01(+0.11%)
Sep 20, 2016 8.701 8.701 8.618 8.678 93,126 +0.01(+0.16%)
Sep 19, 2016 8.710 8.724 8.655 8.664 147,495 -0.01(-0.16%)
Sep 16, 2016 8.613 8.696 8.577 8.678 137,220 +0.08(+0.91%)
Sep 15, 2016 8.655 8.673 8.521 8.599 182,522 -0.03(-0.37%)
Sep 14, 2016 8.581 8.673 8.555 8.632 136,681 +0.09(+1.02%)
Sep 13, 2016 8.563 8.586 8.434 8.544 209,743 -0.04(-0.48%)
Sep 12, 2016 8.429 8.632 8.383 8.586 192,690 +0.10(+1.19%)
Sep 09, 2016 8.733 8.751 8.471 8.484 191,361 -0.32(-3.61%)
Sep 08, 2016 8.793 8.839 8.764 8.802 127,004 +0.03(+0.30%)
Sep 07, 2016 8.730 8.776 8.703 8.776 142,185 +0.07(+0.84%)
Sep 06, 2016 8.707 8.735 8.657 8.703 117,195 +0.02(+0.21%)
Sep 02, 2016 8.648 8.684 8.684 8.684 115,041 +0.05(+0.63%)
Sep 01, 2016 8.575 8.671 8.557 8.630 119,150 +0.10(+1.12%)
Aug 31, 2016 8.602 8.607 8.520 8.534 194,293 -0.07(-0.80%)
Aug 30, 2016 8.744 8.760 8.552 8.602 334,649 -0.14(-1.62%)
Aug 29, 2016 8.767 8.796 8.739 8.744 70,057 +0.01(+0.16%)
Aug 26, 2016 8.716 8.780 8.716 8.730 144,415 -0.01(-0.11%)
Aug 25, 2016 8.716 8.776 8.716 8.739 93,858 +0.00(+0.00%)
Aug 24, 2016 8.785 8.808 8.716 8.739 111,947 -0.01(-0.10%)
Aug 23, 2016 8.821 8.830 8.721 8.748 298,514 -0.02(-0.26%)
Aug 22, 2016 8.785 8.835 8.762 8.771 123,769 -0.05(-0.62%)
Aug 19, 2016 8.872 8.872 8.748 8.826 165,051 +0.00(+0.00%)
Aug 18, 2016 8.803 8.840 8.753 8.826 153,036 +0.04(+0.47%)
Aug 17, 2016 8.890 8.962 8.744 8.785 227,923 -0.16(-1.79%)
Aug 16, 2016 8.785 8.990 8.785 8.945 230,933 +0.08(+0.87%)
Aug 15, 2016 8.862 8.890 8.776 8.867 162,807 +0.11(+1.25%)
Aug 12, 2016 8.744 8.757 8.712 8.757 83,364 +0.04(+0.47%)
Aug 11, 2016 8.716 8.780 8.716 8.716 79,120 +0.01(+0.10%)
Aug 10, 2016 8.753 8.767 8.675 8.707 122,178 -0.03(-0.37%)
Aug 09, 2016 8.689 8.739 8.684 8.739 98,699 +0.06(+0.74%)
Aug 08, 2016 8.703 8.739 8.671 8.675 101,447 -0.04(-0.43%)
Aug 05, 2016 8.623 8.713 8.578 8.713 142,529 +0.12(+1.37%)
Aug 04, 2016 8.596 8.605 8.555 8.596 106,350 +0.01(+0.16%)
Aug 03, 2016 8.528 8.582 8.519 8.582 130,723 +0.10(+1.12%)
Aug 02, 2016 8.550 8.632 8.487 8.487 121,107 -0.12(-1.37%)
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.