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 (%)
Nov 29, 2019 13.15 13.24 13.15 13.18 33,764 +0.03(+0.24%)
Nov 27, 2019 13.15 13.26 13.14 13.15 60,026 +0.00(+0.00%)
Nov 26, 2019 13.17 13.23 13.13 13.15 52,625 -0.01(-0.05%)
Nov 25, 2019 13.20 13.30 13.13 13.16 77,222 +0.00(+0.00%)
Nov 22, 2019 13.15 13.31 13.15 13.16 75,032 -0.02(-0.15%)
Nov 21, 2019 13.23 13.33 13.17 13.18 80,885 -0.07(-0.53%)
Nov 20, 2019 13.31 13.39 13.24 13.25 133,273 -0.15(-1.15%)
Nov 19, 2019 13.22 13.45 13.22 13.40 145,142 +0.13(+0.97%)
Nov 18, 2019 13.26 13.40 13.26 13.27 108,231 -0.03(-0.25%)
Nov 15, 2019 13.37 13.43 13.26 13.31 74,719 -0.08(-0.60%)
Nov 14, 2019 13.30 13.43 13.27 13.39 84,517 +0.09(+0.65%)
Nov 13, 2019 13.35 13.35 13.18 13.30 84,219 -0.02(-0.12%)
Nov 12, 2019 13.17 13.34 13.17 13.32 77,741 +0.14(+1.09%)
Nov 11, 2019 13.15 13.35 13.15 13.17 49,030 -0.08(-0.63%)
Nov 08, 2019 13.18 13.27 13.14 13.26 68,467 +0.07(+0.52%)
Nov 07, 2019 13.31 13.33 13.18 13.19 87,232 -0.12(-0.91%)
Nov 06, 2019 13.31 13.33 13.25 13.31 105,997 +0.01(+0.05%)
Nov 05, 2019 13.29 13.33 13.26 13.30 105,795 +0.01(+0.05%)
Nov 04, 2019 13.26 13.33 13.25 13.29 94,147 +0.10(+0.72%)
Nov 01, 2019 13.15 13.27 13.10 13.20 83,519 +0.09(+0.68%)
Oct 31, 2019 13.11 13.15 13.07 13.11 65,094 +0.00(+0.00%)
Oct 30, 2019 13.16 13.16 13.05 13.11 90,973 -0.02(-0.15%)
Oct 29, 2019 13.19 13.21 13.12 13.13 61,968 -0.10(-0.73%)
Oct 28, 2019 13.18 13.29 13.18 13.23 66,210 +0.03(+0.25%)
Oct 25, 2019 13.20 13.26 13.10 13.19 53,421 +0.01(+0.05%)
Oct 24, 2019 13.27 13.27 13.12 13.19 56,016 -0.01(-0.05%)
Oct 23, 2019 13.18 13.22 12.98 13.19 71,445 +0.01(+0.05%)
Oct 22, 2019 13.22 13.23 13.15 13.19 79,633 +0.01(+0.10%)
Oct 21, 2019 13.23 13.24 13.08 13.17 116,661 +0.04(+0.29%)
Oct 18, 2019 13.19 13.19 13.00 13.14 92,186 -0.01(-0.10%)
Oct 17, 2019 13.03 13.17 13.00 13.15 139,329 +0.22(+1.67%)
Oct 16, 2019 12.91 12.93 12.82 12.93 87,347 +0.03(+0.20%)
Oct 15, 2019 12.96 13.01 12.79 12.91 81,713 -0.04(-0.29%)
Oct 14, 2019 12.80 12.95 12.79 12.95 70,165 +0.16(+1.24%)
Oct 11, 2019 12.91 12.91 12.76 12.79 113,460 +0.02(+0.18%)
Oct 10, 2019 12.87 12.87 12.74 12.76 93,235 -0.06(-0.44%)
Oct 09, 2019 12.86 12.86 12.76 12.82 96,563 -0.01(-0.05%)
Oct 08, 2019 12.78 12.84 12.68 12.83 169,794 +0.01(+0.10%)
Oct 07, 2019 12.68 12.85 12.62 12.81 73,205 +0.13(+1.04%)
Oct 04, 2019 12.66 12.70 12.59 12.68 71,342 +0.06(+0.50%)
Oct 03, 2019 12.49 12.66 12.42 12.62 103,742 +0.04(+0.30%)
Oct 02, 2019 12.56 12.61 12.43 12.58 140,205 -0.08(-0.60%)
Oct 01, 2019 12.69 12.71 12.54 12.66 97,426 -0.04(-0.30%)
Sep 30, 2019 12.57 12.71 12.53 12.69 117,332 +0.11(+0.90%)
Sep 27, 2019 12.59 12.62 12.53 12.58 73,567 -0.02(-0.15%)
Sep 26, 2019 12.72 12.76 12.50 12.60 118,540 -0.15(-1.18%)
Sep 25, 2019 12.84 12.87 12.68 12.75 112,570 -0.18(-1.36%)
Sep 24, 2019 13.03 13.05 12.85 12.93 82,007 +0.00(+0.00%)
Sep 23, 2019 12.76 12.99 12.76 12.93 98,036 +0.08(+0.64%)
Sep 20, 2019 12.83 12.96 12.83 12.85 158,733 -0.03(-0.20%)
Sep 19, 2019 12.78 12.91 12.74 12.87 79,668 +0.14(+1.09%)
Sep 18, 2019 12.80 12.87 12.68 12.73 88,943 -0.14(-1.08%)
Sep 17, 2019 12.59 12.87 12.59 12.87 118,386 +0.18(+1.44%)
Sep 16, 2019 12.79 12.79 12.69 12.69 74,252 -0.16(-1.25%)
Sep 13, 2019 12.83 12.88 12.79 12.85 71,660 +0.03(+0.26%)
Sep 12, 2019 12.73 12.86 12.73 12.82 68,675 +0.08(+0.64%)
Sep 11, 2019 12.53 12.73 12.53 12.73 67,376 +0.16(+1.29%)
Sep 10, 2019 12.59 12.62 12.44 12.57 108,093 -0.09(-0.74%)
Sep 09, 2019 12.66 12.69 12.55 12.67 72,898 +0.06(+0.50%)
Sep 06, 2019 12.60 12.64 12.43 12.60 144,176 -0.04(-0.30%)
Sep 05, 2019 12.60 12.67 12.52 12.64 103,343 +0.07(+0.60%)
Sep 04, 2019 12.47 12.59 12.41 12.57 95,438 +0.18(+1.46%)
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.