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, 2020 15.93 16.03 15.54 15.63 130,864 -0.43(-2.66%)
Oct 29, 2020 15.94 16.14 15.93 16.05 130,392 +0.14(+0.88%)
Oct 28, 2020 16.44 16.49 15.88 15.91 226,317 -0.67(-4.05%)
Oct 27, 2020 16.61 16.72 16.55 16.58 75,021 -0.06(-0.34%)
Oct 26, 2020 16.78 16.85 16.47 16.64 115,522 -0.25(-1.49%)
Oct 23, 2020 16.96 16.96 16.84 16.89 80,235 +0.07(+0.42%)
Oct 22, 2020 16.89 16.96 16.73 16.82 111,521 +0.03(+0.17%)
Oct 21, 2020 16.75 16.91 16.75 16.79 103,916 -0.02(-0.12%)
Oct 20, 2020 16.94 17.00 16.72 16.82 102,281 +0.04(+0.21%)
Oct 19, 2020 17.03 17.03 16.71 16.78 157,418 -0.14(-0.83%)
Oct 16, 2020 16.87 17.03 16.87 16.92 145,452 +0.04(+0.25%)
Oct 15, 2020 16.86 16.91 16.72 16.88 71,246 -0.08(-0.45%)
Oct 14, 2020 17.31 17.31 16.90 16.96 114,535 -0.08(-0.45%)
Oct 13, 2020 17.43 17.45 16.94 17.03 241,800 -0.31(-1.79%)
Oct 12, 2020 17.31 17.45 17.18 17.34 178,046 +0.27(+1.59%)
Oct 09, 2020 16.97 17.15 16.91 17.07 124,114 +0.21(+1.24%)
Oct 08, 2020 16.95 16.95 16.83 16.86 110,623 +0.01(+0.08%)
Oct 07, 2020 16.60 17.03 16.47 16.85 174,162 +0.42(+2.58%)
Oct 06, 2020 16.33 16.72 16.32 16.43 133,208 +0.15(+0.90%)
Oct 05, 2020 16.15 16.31 16.14 16.28 146,030 +0.12(+0.73%)
Oct 02, 2020 15.91 16.16 15.84 16.16 201,290 +0.12(+0.74%)
Oct 01, 2020 15.89 16.09 15.89 16.04 118,149 +0.15(+0.96%)
Sep 30, 2020 15.86 15.95 15.77 15.89 111,603 +0.11(+0.70%)
Sep 29, 2020 15.73 15.81 15.70 15.78 95,915 -0.03(-0.22%)
Sep 28, 2020 15.76 15.86 15.71 15.81 72,739 +0.24(+1.56%)
Sep 25, 2020 15.34 15.59 15.27 15.57 116,627 +0.24(+1.54%)
Sep 24, 2020 15.38 15.47 15.09 15.34 244,057 -0.22(-1.38%)
Sep 23, 2020 16.01 16.02 15.46 15.55 146,304 -0.40(-2.48%)
Sep 22, 2020 16.09 16.09 15.84 15.95 116,037 -0.09(-0.56%)
Sep 21, 2020 15.98 16.05 15.70 16.04 151,402 -0.12(-0.73%)
Sep 18, 2020 16.21 16.36 15.94 16.15 103,092 +0.11(+0.69%)
Sep 17, 2020 16.05 16.09 15.84 16.04 181,483 -0.27(-1.66%)
Sep 16, 2020 16.34 16.47 16.27 16.31 182,707 +0.04(+0.26%)
Sep 15, 2020 16.52 16.52 16.21 16.27 199,170 +0.11(+0.69%)
Sep 14, 2020 15.76 16.22 15.73 16.16 183,361 +0.51(+3.24%)
Sep 11, 2020 15.81 15.86 15.50 15.65 137,073 -0.04(-0.23%)
Sep 10, 2020 15.76 16.10 15.63 15.69 284,119 -0.08(-0.48%)
Sep 09, 2020 15.24 15.85 15.24 15.77 177,108 +0.60(+3.95%)
Sep 08, 2020 15.46 15.46 15.09 15.17 252,748 -0.42(-2.70%)
Sep 04, 2020 15.90 16.04 15.17 15.59 218,153 -0.32(-2.01%)
Sep 03, 2020 16.37 16.37 15.73 15.91 224,166 -0.60(-3.61%)
Sep 02, 2020 16.57 16.62 16.27 16.50 124,841 -0.03(-0.21%)
Sep 01, 2020 16.37 16.55 16.34 16.54 83,550 +0.17(+1.01%)
Aug 31, 2020 16.30 16.37 16.24 16.37 94,122 +0.10(+0.59%)
Aug 28, 2020 16.23 16.34 16.21 16.28 62,515 +0.02(+0.13%)
Aug 27, 2020 16.30 16.31 16.05 16.26 102,037 +0.06(+0.38%)
Aug 26, 2020 16.06 16.24 16.06 16.19 99,622 +0.13(+0.82%)
Aug 25, 2020 16.09 16.09 15.86 16.06 114,819 +0.09(+0.56%)
Aug 24, 2020 16.03 16.12 15.92 15.97 104,153 -0.02(-0.13%)
Aug 21, 2020 15.98 16.08 15.97 15.99 73,684 -0.04(-0.26%)
Aug 20, 2020 16.06 16.13 15.88 16.04 118,681 +0.06(+0.35%)
Aug 19, 2020 15.93 15.99 15.85 15.98 80,819 +0.05(+0.30%)
Aug 18, 2020 15.93 16.13 15.78 15.93 216,773 -0.02(-0.13%)
Aug 17, 2020 15.88 15.97 15.82 15.95 141,628 +0.18(+1.14%)
Aug 14, 2020 15.88 15.90 15.72 15.77 73,974 -0.08(-0.52%)
Aug 13, 2020 15.81 15.97 15.81 15.86 131,699 +0.14(+0.86%)
Aug 12, 2020 15.52 15.78 15.50 15.72 140,734 +0.21(+1.37%)
Aug 11, 2020 15.70 15.70 15.49 15.51 101,190 -0.10(-0.66%)
Aug 10, 2020 15.66 15.74 15.47 15.61 201,263 -0.05(-0.31%)
Aug 07, 2020 15.79 15.86 15.52 15.66 120,541 -0.14(-0.91%)
Aug 06, 2020 16.02 16.02 15.67 15.80 173,620 -0.14(-0.90%)
Aug 05, 2020 15.91 16.02 15.84 15.95 85,407 +0.11(+0.69%)
Aug 04, 2020 15.78 15.84 15.69 15.84 89,121 +0.10(+0.65%)
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.