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 (%)
Nov 30, 2018 10.94 11.07 10.94 10.98 96,766 -0.01(-0.05%)
Nov 29, 2018 10.90 11.08 10.80 10.99 124,857 +0.08(+0.74%)
Nov 28, 2018 10.63 10.92 10.60 10.91 106,856 +0.31(+2.89%)
Nov 27, 2018 10.72 10.80 10.59 10.60 158,629 -0.06(-0.54%)
Nov 26, 2018 10.64 10.76 10.64 10.66 78,934 +0.09(+0.87%)
Nov 23, 2018 10.46 10.58 10.42 10.57 66,472 +0.09(+0.88%)
Nov 21, 2018 10.47 10.47 10.47 0 +0.07(+0.67%)
Nov 20, 2018 10.84 10.84 10.27 10.40 303,487 -0.46(-4.20%)
Nov 19, 2018 11.06 11.06 10.82 10.86 104,898 -0.16(-1.42%)
Nov 16, 2018 11.02 11.06 10.98 11.02 136,061 +0.00(+0.00%)
Nov 15, 2018 11.02 11.04 10.98 11.02 118,203 -0.01(-0.10%)
Nov 14, 2018 11.12 11.17 10.99 11.03 67,982 -0.09(-0.83%)
Nov 13, 2018 11.11 11.14 11.04 11.12 81,266 +0.05(+0.42%)
Nov 12, 2018 11.03 11.11 10.98 11.07 143,819 +0.02(+0.16%)
Nov 09, 2018 11.25 11.26 10.98 11.06 139,177 -0.13(-1.20%)
Nov 08, 2018 11.27 11.29 11.17 11.19 155,994 -0.05(-0.46%)
Nov 07, 2018 11.11 11.27 11.08 11.24 167,706 +0.23(+2.13%)
Nov 06, 2018 11.04 11.07 10.98 11.01 130,880 +0.05(+0.42%)
Nov 05, 2018 10.93 11.01 10.93 10.96 123,287 +0.03(+0.26%)
Nov 02, 2018 11.15 11.18 10.91 10.93 149,630 -0.15(-1.34%)
Nov 01, 2018 10.93 11.09 10.88 11.08 142,000 +0.23(+2.11%)
Oct 31, 2018 10.86 10.91 10.78 10.85 212,203 +0.09(+0.80%)
Oct 30, 2018 10.83 10.94 10.77 10.77 174,257 -0.13(-1.21%)
Oct 29, 2018 11.04 11.05 10.77 10.90 162,828 -0.07(-0.63%)
Oct 26, 2018 11.15 11.16 10.95 10.97 136,885 -0.26(-2.35%)
Oct 25, 2018 11.48 11.49 11.23 11.23 140,027 -0.19(-1.65%)
Oct 24, 2018 11.56 11.58 11.40 11.42 137,235 -0.13(-1.09%)
Oct 23, 2018 11.43 11.55 11.34 11.55 132,656 +0.02(+0.15%)
Oct 22, 2018 11.52 11.54 11.42 11.53 70,925 +0.07(+0.60%)
Oct 19, 2018 11.64 11.64 11.42 11.46 111,044 -0.03(-0.30%)
Oct 18, 2018 11.56 11.56 11.40 11.49 100,060 -0.05(-0.40%)
Oct 17, 2018 11.44 11.54 11.39 11.54 115,830 +0.13(+1.10%)
Oct 16, 2018 11.25 11.44 11.21 11.41 191,813 +0.27(+2.42%)
Oct 15, 2018 11.15 11.22 11.02 11.15 140,679 +0.06(+0.52%)
Oct 12, 2018 11.03 11.23 11.01 11.09 151,725 +0.13(+1.15%)
Oct 11, 2018 10.85 11.05 10.85 10.96 244,561 +0.02(+0.14%)
Oct 10, 2018 11.40 11.43 10.86 10.95 410,156 -0.51(-4.41%)
Oct 09, 2018 11.35 11.50 11.23 11.45 191,233 +0.03(+0.25%)
Oct 08, 2018 11.66 11.70 11.36 11.42 248,986 -0.28(-2.42%)
Oct 05, 2018 11.91 12.01 11.57 11.71 256,083 -0.26(-2.14%)
Oct 04, 2018 12.07 12.12 11.88 11.96 210,619 -0.19(-1.59%)
Oct 03, 2018 12.26 12.29 12.14 12.16 162,342 -0.09(-0.74%)
Oct 02, 2018 12.43 12.47 12.18 12.25 250,955 -0.19(-1.55%)
Oct 01, 2018 12.41 12.50 12.39 12.44 95,092 +0.11(+0.87%)
Sep 28, 2018 12.52 12.54 12.33 12.33 152,170 -0.19(-1.52%)
Sep 27, 2018 12.45 12.55 12.33 12.52 140,664 +0.03(+0.20%)
Sep 26, 2018 12.66 12.66 12.47 12.50 129,813 -0.11(-0.90%)
Sep 25, 2018 12.62 12.62 12.49 12.61 143,796 +0.11(+0.86%)
Sep 24, 2018 12.48 12.51 12.39 12.50 108,129 +0.07(+0.55%)
Sep 21, 2018 12.58 12.58 12.37 12.43 187,219 -0.15(-1.17%)
Sep 20, 2018 12.68 12.68 12.50 12.58 168,015 +0.05(+0.36%)
Sep 19, 2018 12.46 12.54 12.45 12.54 112,189 +0.12(+0.96%)
Sep 18, 2018 12.55 12.57 12.41 12.42 191,652 -0.10(-0.77%)
Sep 17, 2018 12.80 12.80 12.51 12.51 161,269 -0.22(-1.74%)
Sep 14, 2018 12.85 12.86 12.72 12.74 139,490 -0.15(-1.16%)
Sep 13, 2018 12.92 12.96 12.88 12.88 64,791 -0.02(-0.17%)
Sep 12, 2018 12.79 12.91 12.78 12.91 119,185 +0.15(+1.15%)
Sep 11, 2018 12.65 12.83 12.63 12.76 122,911 +0.10(+0.80%)
Sep 10, 2018 12.55 12.70 12.51 12.66 123,493 +0.15(+1.22%)
Sep 07, 2018 12.51 12.51 12.47 12.51 56,951 -0.01(-0.04%)
Sep 06, 2018 12.46 12.51 12.46 12.51 61,216 +0.01(+0.09%)
Sep 05, 2018 12.63 12.63 12.48 12.50 93,399 -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.