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 )

22.31 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 8.320 8.372 8.268 8.301 218,960 -0.05(-0.57%)
Nov 29, 2016 8.363 8.396 8.311 8.348 201,185 -0.04(-0.51%)
Nov 28, 2016 8.424 8.424 8.372 8.391 196,374 +0.00(+0.00%)
Nov 25, 2016 8.367 8.411 8.367 8.391 64,908 +0.00(+0.06%)
Nov 23, 2016 8.386 8.386 8.386 0 +0.00(+0.00%)
Nov 22, 2016 8.311 8.405 8.296 8.386 258,320 +0.12(+1.49%)
Nov 21, 2016 8.254 8.292 8.240 8.263 230,579 +0.05(+0.58%)
Nov 18, 2016 8.292 8.292 8.188 8.216 154,024 -0.03(-0.40%)
Nov 17, 2016 8.169 8.296 8.169 8.249 169,210 +0.04(+0.46%)
Nov 16, 2016 8.055 8.225 8.012 8.211 262,379 +0.11(+1.34%)
Nov 15, 2016 8.159 8.169 8.036 8.102 248,974 +0.14(+1.78%)
Nov 14, 2016 8.117 8.123 7.927 7.960 459,208 -0.18(-2.15%)
Nov 11, 2016 8.117 8.198 8.117 8.135 205,667 +0.01(+0.12%)
Nov 10, 2016 8.154 8.249 8.060 8.126 209,895 -0.07(-0.87%)
Nov 09, 2016 8.098 8.235 8.098 8.197 178,175 +0.00(+0.06%)
Nov 08, 2016 8.126 8.192 8.112 8.192 170,681 +0.07(+0.82%)
Nov 07, 2016 8.102 8.178 8.069 8.126 166,740 +0.14(+1.70%)
Nov 04, 2016 7.892 8.070 7.892 7.990 205,420 +0.05(+0.59%)
Nov 03, 2016 8.089 8.089 7.915 7.943 274,730 -0.13(-1.57%)
Nov 02, 2016 8.225 8.232 8.023 8.070 198,353 -0.13(-1.54%)
Nov 01, 2016 8.346 8.351 8.154 8.196 191,503 -0.15(-1.80%)
Oct 31, 2016 8.370 8.398 8.295 8.346 149,244 -0.02(-0.22%)
Oct 28, 2016 8.346 8.403 8.299 8.365 244,850 +0.04(+0.45%)
Oct 27, 2016 8.360 8.449 8.328 8.328 132,201 -0.07(-0.78%)
Oct 26, 2016 8.431 8.440 8.351 8.393 203,937 -0.05(-0.61%)
Oct 25, 2016 8.496 8.515 8.431 8.445 125,166 -0.04(-0.44%)
Oct 24, 2016 8.510 8.529 8.440 8.482 127,479 +0.04(+0.44%)
Oct 21, 2016 8.464 8.539 8.440 8.445 197,156 -0.02(-0.28%)
Oct 20, 2016 8.421 8.469 8.346 8.468 205,053 +0.07(+0.78%)
Oct 19, 2016 8.403 8.426 8.323 8.403 117,074 +0.04(+0.50%)
Oct 18, 2016 8.468 8.468 8.295 8.360 236,950 -0.03(-0.39%)
Oct 17, 2016 8.496 8.576 8.393 8.393 145,553 -0.14(-1.59%)
Oct 14, 2016 8.576 8.583 8.506 8.529 161,642 -0.05(-0.55%)
Oct 13, 2016 8.454 8.576 8.417 8.576 143,429 +0.15(+1.72%)
Oct 12, 2016 8.543 8.567 8.426 8.431 259,701 -0.11(-1.32%)
Oct 11, 2016 8.628 8.628 8.515 8.543 143,169 -0.05(-0.60%)
Oct 10, 2016 8.632 8.646 8.590 8.595 89,428 +0.00(+0.05%)
Oct 07, 2016 8.557 8.642 8.553 8.590 125,087 -0.00(-0.05%)
Oct 06, 2016 8.703 8.703 8.590 8.595 97,901 -0.06(-0.67%)
Oct 05, 2016 8.652 8.703 8.639 8.652 185,848 +0.04(+0.49%)
Oct 04, 2016 8.620 8.689 8.590 8.611 161,933 +0.01(+0.16%)
Oct 03, 2016 8.648 8.690 8.578 8.597 174,199 -0.03(-0.32%)
Sep 30, 2016 8.671 8.685 8.592 8.625 197,835 +0.02(+0.27%)
Sep 29, 2016 8.703 8.708 8.597 8.601 112,272 -0.08(-0.91%)
Sep 28, 2016 8.690 8.722 8.601 8.680 279,890 +0.02(+0.27%)
Sep 27, 2016 8.662 8.713 8.583 8.657 193,793 +0.03(+0.32%)
Sep 26, 2016 8.736 8.778 8.629 8.629 167,766 -0.14(-1.59%)
Sep 23, 2016 8.699 8.778 8.699 8.768 133,276 +0.05(+0.59%)
Sep 22, 2016 8.750 8.778 8.676 8.717 174,128 -0.05(-0.53%)
Sep 21, 2016 8.768 8.796 8.620 8.764 267,431 +0.01(+0.11%)
Sep 20, 2016 8.778 8.778 8.694 8.755 92,308 +0.01(+0.16%)
Sep 19, 2016 8.787 8.801 8.731 8.741 146,199 -0.01(-0.16%)
Sep 16, 2016 8.690 8.773 8.653 8.755 136,015 +0.08(+0.91%)
Sep 15, 2016 8.731 8.750 8.597 8.676 180,919 -0.03(-0.37%)
Sep 14, 2016 8.657 8.750 8.631 8.708 135,481 +0.09(+1.02%)
Sep 13, 2016 8.638 8.662 8.508 8.620 207,901 -0.04(-0.48%)
Sep 12, 2016 8.504 8.708 8.457 8.662 190,998 +0.10(+1.19%)
Sep 09, 2016 8.810 8.829 8.546 8.559 189,681 -0.32(-3.61%)
Sep 08, 2016 8.871 8.917 8.841 8.880 125,889 +0.03(+0.30%)
Sep 07, 2016 8.807 8.853 8.780 8.853 140,936 +0.07(+0.84%)
Sep 06, 2016 8.784 8.812 8.734 8.780 116,166 +0.02(+0.21%)
Sep 02, 2016 8.725 8.761 8.761 8.761 114,031 +0.06(+0.63%)
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.