Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.30 -0.06 (-0.27%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.94 11.08 10.94 10.99 96,703 -0.01(-0.05%)
Nov 29, 2018 10.90 11.09 10.81 10.99 124,777 +0.08(+0.74%)
Nov 28, 2018 10.64 10.93 10.61 10.91 106,787 +0.31(+2.89%)
Nov 27, 2018 10.72 10.80 10.60 10.61 158,526 -0.06(-0.54%)
Nov 26, 2018 10.64 10.76 10.64 10.67 78,883 +0.09(+0.87%)
Nov 23, 2018 10.46 10.58 10.43 10.57 66,429 +0.09(+0.88%)
Nov 21, 2018 10.48 10.48 10.48 0 +0.07(+0.67%)
Nov 20, 2018 10.85 10.85 10.28 10.41 303,291 -0.46(-4.20%)
Nov 19, 2018 11.07 11.07 10.83 10.87 104,830 -0.16(-1.42%)
Nov 16, 2018 11.03 11.07 10.98 11.02 135,973 +0.00(+0.00%)
Nov 15, 2018 11.03 11.05 10.99 11.02 118,127 -0.01(-0.11%)
Nov 14, 2018 11.13 11.18 11.00 11.04 67,938 -0.09(-0.83%)
Nov 13, 2018 11.12 11.14 11.05 11.13 81,213 +0.05(+0.42%)
Nov 12, 2018 11.04 11.12 10.98 11.08 143,726 +0.02(+0.16%)
Nov 09, 2018 11.25 11.27 10.98 11.06 139,087 -0.13(-1.20%)
Nov 08, 2018 11.28 11.30 11.18 11.20 155,893 -0.05(-0.46%)
Nov 07, 2018 11.11 11.27 11.08 11.25 167,598 +0.23(+2.13%)
Nov 06, 2018 11.05 11.08 10.99 11.02 130,795 +0.05(+0.42%)
Nov 05, 2018 10.94 11.02 10.94 10.97 123,207 +0.03(+0.26%)
Nov 02, 2018 11.16 11.19 10.92 10.94 149,533 -0.15(-1.34%)
Nov 01, 2018 10.94 11.10 10.89 11.09 141,908 +0.23(+2.11%)
Oct 31, 2018 10.87 10.92 10.79 10.86 212,065 +0.09(+0.80%)
Oct 30, 2018 10.84 10.95 10.77 10.77 174,144 -0.13(-1.21%)
Oct 29, 2018 11.05 11.06 10.77 10.91 162,723 -0.07(-0.63%)
Oct 26, 2018 11.16 11.16 10.96 10.98 136,796 -0.26(-2.35%)
Oct 25, 2018 11.49 11.50 11.24 11.24 139,937 -0.19(-1.65%)
Oct 24, 2018 11.57 11.58 11.40 11.43 137,147 -0.13(-1.09%)
Oct 23, 2018 11.43 11.55 11.35 11.55 132,570 +0.02(+0.15%)
Oct 22, 2018 11.53 11.54 11.43 11.54 70,879 +0.07(+0.60%)
Oct 19, 2018 11.65 11.65 11.43 11.47 110,972 -0.03(-0.30%)
Oct 18, 2018 11.57 11.57 11.40 11.50 99,995 -0.05(-0.40%)
Oct 17, 2018 11.45 11.55 11.40 11.55 115,755 +0.13(+1.10%)
Oct 16, 2018 11.26 11.45 11.22 11.42 191,689 +0.27(+2.42%)
Oct 15, 2018 11.15 11.23 11.03 11.15 140,587 +0.06(+0.52%)
Oct 12, 2018 11.03 11.24 11.02 11.10 151,627 +0.13(+1.15%)
Oct 11, 2018 10.86 11.05 10.85 10.97 244,403 +0.02(+0.14%)
Oct 10, 2018 11.41 11.44 10.86 10.95 409,891 -0.51(-4.41%)
Oct 09, 2018 11.36 11.51 11.24 11.46 191,109 +0.03(+0.25%)
Oct 08, 2018 11.67 11.71 11.37 11.43 248,824 -0.28(-2.43%)
Oct 05, 2018 11.91 12.02 11.57 11.72 255,918 -0.26(-2.14%)
Oct 04, 2018 12.07 12.12 11.89 11.97 210,483 -0.19(-1.59%)
Oct 03, 2018 12.27 12.29 12.15 12.16 162,236 -0.09(-0.74%)
Oct 02, 2018 12.44 12.48 12.19 12.26 250,792 -0.19(-1.55%)
Oct 01, 2018 12.41 12.51 12.40 12.45 95,031 +0.11(+0.88%)
Sep 28, 2018 12.53 12.54 12.33 12.34 152,072 -0.19(-1.52%)
Sep 27, 2018 12.46 12.56 12.33 12.53 140,573 +0.03(+0.20%)
Sep 26, 2018 12.67 12.67 12.48 12.51 129,729 -0.11(-0.90%)
Sep 25, 2018 12.62 12.62 12.50 12.62 143,703 +0.11(+0.86%)
Sep 24, 2018 12.49 12.52 12.40 12.51 108,059 +0.07(+0.55%)
Sep 21, 2018 12.59 12.59 12.38 12.44 187,098 -0.15(-1.17%)
Sep 20, 2018 12.69 12.69 12.51 12.59 167,906 +0.05(+0.36%)
Sep 19, 2018 12.47 12.54 12.46 12.54 112,116 +0.12(+0.96%)
Sep 18, 2018 12.56 12.58 12.41 12.43 191,528 -0.10(-0.77%)
Sep 17, 2018 12.81 12.81 12.52 12.52 161,165 -0.22(-1.74%)
Sep 14, 2018 12.86 12.87 12.73 12.74 139,399 -0.15(-1.16%)
Sep 13, 2018 12.93 12.97 12.89 12.89 64,750 -0.02(-0.17%)
Sep 12, 2018 12.80 12.92 12.79 12.92 119,108 +0.15(+1.15%)
Sep 11, 2018 12.66 12.84 12.63 12.77 122,831 +0.10(+0.80%)
Sep 10, 2018 12.55 12.71 12.52 12.67 123,413 +0.15(+1.22%)
Sep 07, 2018 12.52 12.52 12.48 12.52 56,914 -0.01(-0.04%)
Sep 06, 2018 12.47 12.52 12.46 12.52 61,177 +0.01(+0.09%)
Sep 05, 2018 12.63 12.63 12.49 12.51 93,338 -0.07(-0.54%)
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.