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 )

22.21 -0.09 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 30, 2016 8.448 8.448 8.448 0 -0.04(-0.51%)
Dec 29, 2016 8.506 8.578 8.492 8.492 283,599 -0.05(-0.56%)
Dec 28, 2016 8.622 8.680 8.540 8.540 316,550 -0.05(-0.58%)
Dec 27, 2016 8.480 8.623 8.475 8.590 224,560 +0.05(+0.56%)
Dec 23, 2016 8.542 8.542 8.542 0 +0.04(+0.51%)
Dec 22, 2016 8.485 8.518 8.451 8.499 327,598 +0.04(+0.45%)
Dec 21, 2016 8.442 8.499 8.437 8.461 279,146 +0.01(+0.17%)
Dec 20, 2016 8.432 8.504 8.432 8.446 225,023 -0.04(-0.45%)
Dec 19, 2016 8.499 8.518 8.461 8.485 156,389 -0.01(-0.17%)
Dec 16, 2016 8.504 8.504 8.470 8.499 276,822 -0.00(-0.06%)
Dec 15, 2016 8.470 8.523 8.399 8.504 398,406 +0.07(+0.85%)
Dec 14, 2016 8.389 8.475 8.384 8.432 319,640 +0.01(+0.11%)
Dec 13, 2016 8.351 8.465 8.346 8.422 332,656 +0.04(+0.51%)
Dec 12, 2016 8.336 8.418 8.332 8.379 247,282 -0.01(-0.14%)
Dec 09, 2016 8.341 8.403 8.265 8.391 337,714 +0.07(+0.83%)
Dec 08, 2016 8.451 8.451 8.294 8.322 330,426 -0.06(-0.70%)
Dec 07, 2016 8.319 8.381 8.277 8.381 210,864 +0.10(+1.20%)
Dec 06, 2016 8.329 8.334 8.253 8.282 191,425 -0.02(-0.23%)
Dec 05, 2016 8.244 8.315 8.244 8.300 183,661 +0.06(+0.69%)
Dec 02, 2016 8.244 8.244 8.201 8.244 121,436 -0.00(-0.06%)
Dec 01, 2016 8.300 8.309 8.220 8.248 219,636 -0.05(-0.57%)
Nov 30, 2016 8.315 8.367 8.263 8.296 219,102 -0.05(-0.57%)
Nov 29, 2016 8.357 8.390 8.305 8.343 201,316 -0.04(-0.51%)
Nov 28, 2016 8.419 8.419 8.367 8.386 196,501 +0.00(+0.00%)
Nov 25, 2016 8.362 8.406 8.362 8.386 64,950 +0.00(+0.06%)
Nov 23, 2016 8.381 8.381 8.381 0 +0.00(+0.00%)
Nov 22, 2016 8.305 8.400 8.291 8.381 258,487 +0.12(+1.49%)
Nov 21, 2016 8.248 8.286 8.234 8.258 230,728 +0.05(+0.58%)
Nov 18, 2016 8.286 8.286 8.182 8.211 154,124 -0.03(-0.40%)
Nov 17, 2016 8.163 8.291 8.163 8.244 169,320 +0.04(+0.46%)
Nov 16, 2016 8.050 8.220 8.007 8.206 262,549 +0.11(+1.34%)
Nov 15, 2016 8.154 8.163 8.031 8.097 249,136 +0.14(+1.78%)
Nov 14, 2016 8.111 8.118 7.922 7.955 459,505 -0.17(-2.15%)
Nov 11, 2016 8.111 8.193 8.111 8.130 205,800 +0.01(+0.12%)
Nov 10, 2016 8.149 8.244 8.055 8.121 210,031 -0.07(-0.87%)
Nov 09, 2016 8.092 8.230 8.092 8.192 178,291 +0.00(+0.06%)
Nov 08, 2016 8.121 8.187 8.107 8.187 170,791 +0.07(+0.82%)
Nov 07, 2016 8.097 8.173 8.063 8.121 166,848 +0.14(+1.70%)
Nov 04, 2016 7.887 8.065 7.887 7.985 205,553 +0.05(+0.59%)
Nov 03, 2016 8.083 8.083 7.910 7.938 274,908 -0.13(-1.57%)
Nov 02, 2016 8.219 8.226 8.018 8.065 198,481 -0.13(-1.54%)
Nov 01, 2016 8.341 8.346 8.149 8.191 191,627 -0.15(-1.80%)
Oct 31, 2016 8.364 8.392 8.289 8.341 149,341 -0.02(-0.22%)
Oct 28, 2016 8.341 8.397 8.294 8.360 245,008 +0.04(+0.45%)
Oct 27, 2016 8.355 8.444 8.322 8.322 132,287 -0.07(-0.78%)
Oct 26, 2016 8.425 8.435 8.346 8.388 204,069 -0.05(-0.61%)
Oct 25, 2016 8.491 8.510 8.425 8.439 125,247 -0.04(-0.44%)
Oct 24, 2016 8.505 8.524 8.435 8.477 127,561 +0.04(+0.44%)
Oct 21, 2016 8.458 8.533 8.435 8.439 197,284 -0.02(-0.28%)
Oct 20, 2016 8.416 8.463 8.341 8.463 205,186 +0.07(+0.78%)
Oct 19, 2016 8.397 8.421 8.318 8.397 117,150 +0.04(+0.50%)
Oct 18, 2016 8.463 8.463 8.289 8.355 237,104 -0.03(-0.39%)
Oct 17, 2016 8.491 8.570 8.388 8.388 145,647 -0.14(-1.59%)
Oct 14, 2016 8.570 8.577 8.500 8.524 161,747 -0.05(-0.55%)
Oct 13, 2016 8.449 8.570 8.411 8.570 143,522 +0.15(+1.72%)
Oct 12, 2016 8.538 8.561 8.421 8.425 259,870 -0.11(-1.32%)
Oct 11, 2016 8.622 8.622 8.510 8.538 143,262 -0.05(-0.60%)
Oct 10, 2016 8.627 8.641 8.584 8.589 89,486 +0.00(+0.05%)
Oct 07, 2016 8.552 8.636 8.547 8.584 125,168 -0.00(-0.05%)
Oct 06, 2016 8.697 8.697 8.585 8.589 97,965 -0.06(-0.67%)
Oct 05, 2016 8.647 8.698 8.633 8.647 185,968 +0.04(+0.49%)
Oct 04, 2016 8.614 8.684 8.584 8.605 162,038 +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.