Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.46 -0.48 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.75 15.94 15.71 15.84 78,208 +0.01(+0.06%)
Oct 30, 2023 15.93 16.00 15.71 15.83 133,905 -0.06(-0.35%)
Oct 27, 2023 16.08 16.09 15.87 15.89 87,341 -0.19(-1.15%)
Oct 26, 2023 16.13 16.44 16.01 16.08 87,568 -0.19(-1.14%)
Oct 25, 2023 16.31 16.48 16.21 16.26 82,962 -0.16(-0.96%)
Oct 24, 2023 16.29 16.50 16.29 16.42 43,231 +0.13(+0.80%)
Oct 23, 2023 16.21 16.42 16.21 16.29 85,814 -0.06(-0.40%)
Oct 20, 2023 16.43 16.52 16.20 16.35 83,706 -0.15(-0.90%)
Oct 19, 2023 16.71 16.71 16.46 16.50 103,906 -0.17(-1.00%)
Oct 18, 2023 16.65 16.86 16.57 16.67 82,949 -0.14(-0.83%)
Oct 17, 2023 16.76 16.96 16.76 16.81 52,558 +0.00(+0.00%)
Oct 16, 2023 17.03 17.05 16.81 16.81 76,563 -0.24(-1.42%)
Oct 13, 2023 17.26 17.35 16.99 17.05 57,417 -0.11(-0.65%)
Oct 12, 2023 17.36 17.46 17.10 17.16 61,067 -0.25(-1.41%)
Oct 11, 2023 17.36 17.41 17.20 17.41 57,649 +0.15(+0.85%)
Oct 10, 2023 16.89 17.26 16.89 17.26 78,650 +0.36(+2.12%)
Oct 09, 2023 16.82 16.98 16.81 16.90 38,485 +0.04(+0.22%)
Oct 06, 2023 16.64 16.94 16.60 16.87 86,032 +0.22(+1.32%)
Oct 05, 2023 16.66 16.68 16.51 16.64 119,859 -0.02(-0.11%)
Oct 04, 2023 16.67 16.70 16.48 16.66 83,524 +0.00(+0.00%)
Oct 03, 2023 16.86 17.19 16.59 16.66 90,966 -0.35(-2.05%)
Oct 02, 2023 17.04 17.28 16.99 17.01 73,898 -0.11(-0.64%)
Sep 29, 2023 17.20 17.32 17.09 17.12 58,367 -0.02(-0.11%)
Sep 28, 2023 17.03 17.25 17.01 17.14 67,504 +0.03(+0.16%)
Sep 27, 2023 17.12 17.19 16.94 17.11 61,362 -0.03(-0.16%)
Sep 26, 2023 17.32 17.43 17.06 17.14 89,696 -0.21(-1.22%)
Sep 25, 2023 17.48 17.43 17.33 17.35 89,250 -0.30(-1.72%)
Sep 22, 2023 17.60 17.75 17.55 17.66 69,237 +0.03(+0.16%)
Sep 21, 2023 17.87 17.95 17.62 17.63 68,971 -0.34(-1.89%)
Sep 20, 2023 18.01 18.17 17.97 17.97 50,278 -0.06(-0.36%)
Sep 19, 2023 18.07 18.07 17.91 18.03 65,734 +0.01(+0.05%)
Sep 18, 2023 18.07 18.17 17.86 18.02 81,963 +0.11(+0.59%)
Sep 15, 2023 18.01 18.13 17.85 17.92 73,019 -0.19(-1.04%)
Sep 14, 2023 18.22 18.26 18.06 18.11 59,049 +0.00(+0.00%)
Sep 13, 2023 18.13 18.28 18.03 18.11 61,382 -0.10(-0.56%)
Sep 12, 2023 18.32 18.33 17.75 18.21 52,988 -0.13(-0.70%)
Sep 11, 2023 18.37 18.39 18.28 18.34 47,867 +0.07(+0.38%)
Sep 08, 2023 18.24 18.36 18.20 18.27 57,519 -0.02(-0.10%)
Sep 07, 2023 18.24 18.31 18.14 18.28 43,084 -0.05(-0.25%)
Sep 06, 2023 18.38 18.46 18.16 18.33 46,744 -0.06(-0.35%)
Sep 05, 2023 18.46 18.58 18.35 18.39 58,507 -0.06(-0.35%)
Sep 01, 2023 18.47 18.58 18.41 18.46 44,843 -0.01(-0.05%)
Aug 31, 2023 18.28 18.48 18.28 18.47 67,619 +0.20(+1.10%)
Aug 30, 2023 18.27 18.36 18.24 18.27 67,016 +0.03(+0.15%)
Aug 29, 2023 17.98 18.28 17.96 18.24 77,397 +0.27(+1.52%)
Aug 28, 2023 17.97 18.05 17.91 17.97 68,811 +0.01(+0.05%)
Aug 25, 2023 17.95 18.04 17.84 17.96 66,069 +0.00(+0.00%)
Aug 24, 2023 18.18 18.18 17.94 17.96 74,847 -0.21(-1.15%)
Aug 23, 2023 18.09 18.26 18.05 18.17 98,811 +0.07(+0.40%)
Aug 22, 2023 18.15 18.15 17.98 18.09 37,036 -0.01(-0.05%)
Aug 21, 2023 17.92 18.13 17.92 18.10 56,523 +0.05(+0.30%)
Aug 18, 2023 18.01 18.08 18.01 18.05 67,198 -0.06(-0.35%)
Aug 17, 2023 18.38 18.39 18.08 18.11 69,807 -0.14(-0.75%)
Aug 16, 2023 18.38 18.39 18.19 18.25 58,115 -0.17(-0.94%)
Aug 15, 2023 18.56 18.61 18.39 18.42 49,942 -0.15(-0.78%)
Aug 14, 2023 18.74 18.78 18.57 18.57 77,650 -0.17(-0.92%)
Aug 11, 2023 18.64 18.79 18.64 18.74 51,371 -0.07(-0.39%)
Aug 10, 2023 18.78 18.95 18.74 18.81 55,509 +0.06(+0.32%)
Aug 09, 2023 18.75 18.86 18.58 18.75 68,554 +0.02(+0.10%)
Aug 08, 2023 18.74 18.82 18.63 18.73 87,504 -0.01(-0.05%)
Aug 07, 2023 18.74 18.90 18.69 18.74 93,459 +0.03(+0.14%)
Aug 04, 2023 18.66 18.88 18.64 18.72 83,442 +0.15(+0.83%)
Aug 03, 2023 18.64 18.80 18.56 18.56 98,328 -0.19(-1.01%)
Aug 02, 2023 18.97 19.04 18.69 18.75 96,391 -0.35(-1.84%)
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.