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 (%)
Dec 30, 2016 8.454 8.454 8.454 0 -0.04(-0.51%)
Dec 29, 2016 8.512 8.584 8.497 8.497 283,416 -0.05(-0.56%)
Dec 28, 2016 8.627 8.685 8.545 8.545 316,345 -0.05(-0.58%)
Dec 27, 2016 8.485 8.629 8.480 8.595 224,414 +0.05(+0.56%)
Dec 23, 2016 8.547 8.547 8.547 0 +0.04(+0.51%)
Dec 22, 2016 8.490 8.523 8.457 8.504 327,386 +0.04(+0.45%)
Dec 21, 2016 8.447 8.504 8.442 8.466 278,966 +0.01(+0.17%)
Dec 20, 2016 8.437 8.509 8.437 8.452 224,877 -0.04(-0.45%)
Dec 19, 2016 8.504 8.523 8.466 8.490 156,288 -0.01(-0.17%)
Dec 16, 2016 8.509 8.509 8.476 8.504 276,642 -0.00(-0.06%)
Dec 15, 2016 8.476 8.528 8.404 8.509 398,148 +0.07(+0.85%)
Dec 14, 2016 8.394 8.480 8.390 8.437 319,433 +0.01(+0.11%)
Dec 13, 2016 8.356 8.471 8.351 8.428 332,441 +0.04(+0.51%)
Dec 12, 2016 8.342 8.423 8.337 8.385 247,122 -0.01(-0.14%)
Dec 09, 2016 8.347 8.409 8.270 8.397 337,496 +0.07(+0.83%)
Dec 08, 2016 8.457 8.457 8.299 8.328 330,212 -0.06(-0.70%)
Dec 07, 2016 8.325 8.386 8.282 8.386 210,728 +0.10(+1.20%)
Dec 06, 2016 8.334 8.339 8.259 8.287 191,301 -0.02(-0.23%)
Dec 05, 2016 8.249 8.320 8.249 8.306 183,542 +0.06(+0.69%)
Dec 02, 2016 8.249 8.249 8.206 8.249 121,358 -0.00(-0.06%)
Dec 01, 2016 8.306 8.315 8.225 8.254 219,494 -0.05(-0.57%)
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%)
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.