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 31, 2020 20.06 20.06 20.06 48,453 -0.11(-0.57%)
Dec 30, 2020 20.24 20.24 19.89 20.17 48,453 +0.10(+0.52%)
Dec 29, 2020 20.35 20.35 20.03 20.07 106,324 -0.26(-1.29%)
Dec 28, 2020 20.49 20.49 20.25 20.33 113,622 -0.11(-0.52%)
Dec 24, 2020 20.39 20.49 20.31 20.44 70,067 +0.12(+0.59%)
Dec 23, 2020 20.32 20.33 20.08 20.32 72,872 +0.16(+0.77%)
Dec 22, 2020 20.08 20.16 19.99 20.16 63,156 +0.18(+0.92%)
Dec 21, 2020 19.69 20.03 19.61 19.98 91,122 -0.04(-0.21%)
Dec 18, 2020 20.07 20.10 19.86 20.02 85,465 +0.20(+1.00%)
Dec 17, 2020 19.94 20.22 19.81 19.82 196,667 -0.13(-0.67%)
Dec 16, 2020 19.71 19.99 19.61 19.96 145,305 +0.18(+0.89%)
Dec 15, 2020 19.77 19.79 19.51 19.78 157,934 +0.18(+0.90%)
Dec 14, 2020 19.50 19.72 19.47 19.60 137,617 +0.11(+0.58%)
Dec 11, 2020 19.54 19.63 19.37 19.49 111,175 -0.18(-0.91%)
Dec 10, 2020 19.45 19.75 19.42 19.67 135,248 +0.14(+0.72%)
Dec 09, 2020 20.33 20.33 19.33 19.53 261,076 -0.65(-3.21%)
Dec 08, 2020 20.03 20.21 19.85 20.17 116,927 +0.24(+1.20%)
Dec 07, 2020 19.65 20.08 19.60 19.93 141,510 +0.37(+1.91%)
Dec 04, 2020 19.42 19.62 19.31 19.56 123,354 +0.18(+0.91%)
Dec 03, 2020 19.17 19.46 19.06 19.39 142,780 +0.23(+1.21%)
Dec 02, 2020 19.16 19.16 18.91 19.15 147,974 +0.01(+0.04%)
Dec 01, 2020 19.21 19.22 19.01 19.15 107,199 +0.12(+0.63%)
Nov 30, 2020 19.05 19.09 18.87 19.03 111,786 +0.06(+0.33%)
Nov 27, 2020 18.93 19.03 18.84 18.96 53,292 +0.08(+0.41%)
Nov 25, 2020 18.93 18.96 18.75 18.89 62,103 +0.06(+0.34%)
Nov 24, 2020 18.96 18.99 18.72 18.82 85,834 +0.01(+0.04%)
Nov 23, 2020 18.71 18.92 18.55 18.82 125,137 +0.22(+1.17%)
Nov 20, 2020 18.57 18.65 18.46 18.60 91,947 +0.07(+0.38%)
Nov 19, 2020 18.44 18.68 18.23 18.53 126,690 -0.05(-0.26%)
Nov 18, 2020 18.50 18.72 18.43 18.58 88,900 +0.15(+0.84%)
Nov 17, 2020 18.29 18.47 18.15 18.42 89,240 +0.18(+0.96%)
Nov 16, 2020 18.27 18.33 18.08 18.25 155,818 -0.04(-0.19%)
Nov 13, 2020 18.28 18.36 18.18 18.28 73,046 +0.09(+0.50%)
Nov 12, 2020 18.38 18.63 18.09 18.19 140,398 -0.21(-1.16%)
Nov 11, 2020 18.44 18.61 18.28 18.40 188,673 -0.04(-0.23%)
Nov 10, 2020 18.16 18.51 17.74 18.44 181,080 +0.34(+1.89%)
Nov 09, 2020 18.23 19.44 17.48 18.10 399,411 +0.76(+4.35%)
Nov 06, 2020 17.15 17.35 17.00 17.35 83,381 +0.26(+1.51%)
Nov 05, 2020 16.86 17.10 16.78 17.09 177,908 +0.48(+2.90%)
Nov 04, 2020 16.36 16.72 16.36 16.61 80,017 +0.50(+3.08%)
Nov 03, 2020 15.77 16.22 15.75 16.11 110,718 +0.45(+2.90%)
Nov 02, 2020 15.75 15.84 15.59 15.65 97,687 +0.03(+0.18%)
Oct 30, 2020 15.93 16.03 15.54 15.63 130,864 -0.43(-2.66%)
Oct 29, 2020 15.94 16.14 15.93 16.05 130,392 +0.14(+0.88%)
Oct 28, 2020 16.44 16.49 15.88 15.91 226,317 -0.67(-4.05%)
Oct 27, 2020 16.61 16.72 16.55 16.58 75,021 -0.06(-0.34%)
Oct 26, 2020 16.78 16.85 16.47 16.64 115,522 -0.25(-1.49%)
Oct 23, 2020 16.96 16.96 16.84 16.89 80,235 +0.07(+0.42%)
Oct 22, 2020 16.89 16.96 16.73 16.82 111,521 +0.03(+0.17%)
Oct 21, 2020 16.75 16.91 16.75 16.79 103,916 -0.02(-0.12%)
Oct 20, 2020 16.94 17.00 16.72 16.82 102,281 +0.04(+0.21%)
Oct 19, 2020 17.03 17.03 16.71 16.78 157,418 -0.14(-0.83%)
Oct 16, 2020 16.87 17.03 16.87 16.92 145,452 +0.04(+0.25%)
Oct 15, 2020 16.86 16.91 16.72 16.88 71,246 -0.08(-0.45%)
Oct 14, 2020 17.31 17.31 16.90 16.96 114,535 -0.08(-0.45%)
Oct 13, 2020 17.43 17.45 16.94 17.03 241,800 -0.31(-1.79%)
Oct 12, 2020 17.31 17.45 17.18 17.34 178,046 +0.27(+1.59%)
Oct 09, 2020 16.97 17.15 16.91 17.07 124,114 +0.21(+1.24%)
Oct 08, 2020 16.95 16.95 16.83 16.86 110,623 +0.01(+0.08%)
Oct 07, 2020 16.60 17.03 16.47 16.85 174,162 +0.42(+2.58%)
Oct 06, 2020 16.33 16.72 16.32 16.43 133,208 +0.15(+0.90%)
Oct 05, 2020 16.15 16.31 16.14 16.28 146,030 +0.12(+0.73%)
Oct 02, 2020 15.91 16.16 15.84 16.16 201,290 +0.12(+0.74%)
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.