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 )

25.03 -0.13 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 7.743 7.717 7.717 7.717 667,038 -0.03(-0.33%)
Dec 30, 2015 7.705 7.760 7.683 7.743 585,239 -0.03(-0.44%)
Dec 29, 2015 7.799 7.833 7.722 7.777 508,085 +0.02(+0.26%)
Dec 28, 2015 7.795 7.817 7.753 7.757 367,986 -0.07(-0.87%)
Dec 24, 2015 7.736 7.825 7.825 7.825 121,559 +0.09(+1.15%)
Dec 23, 2015 7.651 7.791 7.651 7.736 507,114 +0.06(+0.83%)
Dec 22, 2015 7.630 7.740 7.630 7.673 468,198 +0.02(+0.22%)
Dec 21, 2015 7.571 7.689 7.571 7.656 390,627 +0.04(+0.50%)
Dec 18, 2015 7.562 7.660 7.562 7.617 374,232 +0.03(+0.45%)
Dec 17, 2015 7.681 7.711 7.575 7.584 590,711 -0.06(-0.78%)
Dec 16, 2015 7.427 7.689 7.427 7.643 432,143 +0.19(+2.56%)
Dec 15, 2015 7.584 7.611 7.355 7.452 657,047 +0.12(+1.59%)
Dec 14, 2015 7.520 7.609 7.304 7.336 490,574 -0.22(-2.94%)
Dec 11, 2015 7.639 7.778 7.516 7.558 439,675 -0.14(-1.87%)
Dec 10, 2015 7.711 7.815 7.673 7.702 404,567 -0.05(-0.60%)
Dec 09, 2015 7.838 7.838 7.711 7.749 347,442 -0.09(-1.19%)
Dec 08, 2015 7.761 7.906 7.668 7.842 473,339 +0.02(+0.31%)
Dec 07, 2015 7.805 7.893 7.683 7.818 649,551 +0.01(+0.16%)
Dec 04, 2015 7.704 7.843 7.675 7.805 222,594 +0.08(+1.09%)
Dec 03, 2015 7.751 7.767 7.679 7.721 580,597 -0.03(-0.41%)
Dec 02, 2015 7.717 7.809 7.692 7.753 322,372 -0.02(-0.24%)
Dec 01, 2015 7.675 7.780 7.675 7.772 302,644 +0.10(+1.31%)
Nov 30, 2015 7.625 7.751 7.625 7.671 349,657 -0.01(-0.16%)
Nov 27, 2015 7.683 7.751 7.620 7.683 102,066 +0.01(+0.11%)
Nov 25, 2015 7.633 7.675 7.675 7.675 298,907 +0.08(+1.05%)
Nov 24, 2015 7.604 7.646 7.534 7.595 386,745 +0.03(+0.44%)
Nov 23, 2015 7.574 7.667 7.558 7.562 420,504 -0.06(-0.77%)
Nov 20, 2015 7.558 7.679 7.558 7.620 295,339 +0.06(+0.83%)
Nov 19, 2015 7.675 7.675 7.532 7.558 383,087 -0.12(-1.53%)
Nov 18, 2015 7.700 7.700 7.616 7.675 394,122 +0.00(+0.00%)
Nov 17, 2015 7.809 7.809 7.667 7.675 267,290 -0.08(-1.03%)
Nov 16, 2015 7.751 7.755 7.641 7.755 301,453 +0.09(+1.15%)
Nov 13, 2015 7.587 7.696 7.587 7.667 117,721 +0.01(+0.16%)
Nov 12, 2015 7.759 7.772 7.654 7.654 180,656 -0.10(-1.35%)
Nov 11, 2015 7.734 7.851 7.730 7.759 189,664 -0.00(-0.05%)
Nov 10, 2015 7.814 7.933 7.725 7.763 409,069 -0.12(-1.54%)
Nov 09, 2015 7.994 8.057 7.885 7.885 812,919 -0.09(-1.16%)
Nov 06, 2015 8.078 8.112 7.969 7.977 204,910 -0.10(-1.21%)
Nov 05, 2015 8.117 8.204 8.067 8.075 320,688 -0.05(-0.67%)
Nov 04, 2015 8.150 8.188 8.054 8.129 290,761 +0.04(+0.46%)
Nov 03, 2015 8.138 8.138 8.046 8.092 311,895 +0.03(+0.36%)
Nov 02, 2015 8.075 8.117 8.021 8.063 195,611 +0.05(+0.68%)
Oct 30, 2015 8.117 8.117 7.984 8.009 259,182 -0.01(-0.16%)
Oct 29, 2015 8.021 8.113 7.850 8.021 282,019 -0.04(-0.52%)
Oct 28, 2015 7.996 8.063 7.911 8.063 252,183 +0.05(+0.57%)
Oct 27, 2015 7.934 8.017 7.838 8.017 303,086 +0.12(+1.53%)
Oct 26, 2015 8.109 8.109 7.855 7.896 398,154 -0.12(-1.45%)
Oct 23, 2015 7.971 8.079 7.942 8.013 313,988 +0.06(+0.73%)
Oct 22, 2015 7.909 8.013 7.896 7.955 192,745 +0.06(+0.74%)
Oct 21, 2015 7.955 8.017 7.867 7.896 175,880 -0.05(-0.68%)
Oct 20, 2015 7.967 8.075 7.825 7.950 237,317 -0.02(-0.21%)
Oct 19, 2015 8.075 8.075 7.934 7.967 168,053 -0.05(-0.57%)
Oct 16, 2015 8.021 8.088 7.921 8.013 169,115 +0.10(+1.21%)
Oct 15, 2015 7.975 8.087 7.884 7.917 254,129 +0.05(+0.58%)
Oct 14, 2015 7.863 7.968 7.850 7.871 197,759 -0.01(-0.16%)
Oct 13, 2015 7.925 8.104 7.821 7.884 238,170 -0.06(-0.79%)
Oct 12, 2015 7.913 8.025 7.880 7.946 241,233 +0.02(+0.21%)
Oct 09, 2015 7.909 8.004 7.859 7.930 304,498 +0.08(+1.01%)
Oct 08, 2015 7.796 7.880 7.705 7.850 214,946 +0.10(+1.34%)
Oct 07, 2015 7.800 7.838 7.688 7.746 166,323 +0.03(+0.36%)
Oct 06, 2015 7.694 7.780 7.652 7.718 195,344 -0.04(-0.48%)
Oct 05, 2015 7.793 7.793 7.607 7.756 210,453 +0.16(+2.12%)
Oct 02, 2015 7.467 7.615 7.426 7.595 235,782 +0.11(+1.43%)
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.