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 20.05 20.05 20.05 48,484 -0.11(-0.56%)
Dec 30, 2020 20.22 20.22 19.88 20.16 48,484 +0.10(+0.52%)
Dec 29, 2020 20.34 20.34 20.02 20.06 106,393 -0.26(-1.29%)
Dec 28, 2020 20.48 20.48 20.23 20.32 113,695 -0.11(-0.52%)
Dec 24, 2020 20.37 20.48 20.30 20.42 70,112 +0.12(+0.59%)
Dec 23, 2020 20.31 20.32 20.07 20.30 72,920 +0.16(+0.77%)
Dec 22, 2020 20.07 20.15 19.97 20.15 63,197 +0.18(+0.92%)
Dec 21, 2020 19.68 20.01 19.60 19.96 91,181 -0.04(-0.21%)
Dec 18, 2020 20.06 20.09 19.84 20.01 85,520 +0.20(+1.00%)
Dec 17, 2020 19.93 20.20 19.80 19.81 196,794 -0.13(-0.67%)
Dec 16, 2020 19.70 19.98 19.60 19.94 145,399 +0.18(+0.89%)
Dec 15, 2020 19.76 19.78 19.50 19.77 158,036 +0.18(+0.90%)
Dec 14, 2020 19.48 19.71 19.45 19.59 137,706 +0.11(+0.58%)
Dec 11, 2020 19.53 19.62 19.36 19.48 111,247 -0.18(-0.91%)
Dec 10, 2020 19.44 19.74 19.41 19.65 135,336 +0.14(+0.72%)
Dec 09, 2020 20.32 20.32 19.32 19.51 261,245 -0.65(-3.21%)
Dec 08, 2020 20.01 20.20 19.84 20.16 117,002 +0.24(+1.20%)
Dec 07, 2020 19.63 20.06 19.59 19.92 141,601 +0.37(+1.91%)
Dec 04, 2020 19.41 19.61 19.30 19.55 123,434 +0.18(+0.91%)
Dec 03, 2020 19.16 19.44 19.05 19.37 142,873 +0.23(+1.21%)
Dec 02, 2020 19.15 19.15 18.90 19.14 148,070 +0.01(+0.04%)
Dec 01, 2020 19.20 19.21 18.99 19.13 107,268 +0.12(+0.63%)
Nov 30, 2020 19.04 19.08 18.86 19.01 111,859 +0.06(+0.33%)
Nov 27, 2020 18.92 19.01 18.83 18.95 53,327 +0.08(+0.41%)
Nov 25, 2020 18.92 18.95 18.73 18.87 62,144 +0.06(+0.34%)
Nov 24, 2020 18.95 18.97 18.71 18.81 85,889 +0.01(+0.04%)
Nov 23, 2020 18.70 18.91 18.54 18.80 125,218 +0.22(+1.17%)
Nov 20, 2020 18.56 18.63 18.45 18.59 92,007 +0.07(+0.38%)
Nov 19, 2020 18.42 18.67 18.22 18.52 126,772 -0.05(-0.27%)
Nov 18, 2020 18.49 18.71 18.42 18.56 88,958 +0.15(+0.84%)
Nov 17, 2020 18.28 18.46 18.14 18.41 89,298 +0.18(+0.96%)
Nov 16, 2020 18.26 18.31 18.07 18.23 155,919 -0.04(-0.19%)
Nov 13, 2020 18.27 18.35 18.17 18.27 73,093 +0.09(+0.50%)
Nov 12, 2020 18.37 18.62 18.08 18.18 140,489 -0.21(-1.16%)
Nov 11, 2020 18.43 18.60 18.27 18.39 188,796 -0.04(-0.23%)
Nov 10, 2020 18.15 18.50 17.73 18.43 181,198 +0.34(+1.89%)
Nov 09, 2020 18.22 19.43 17.47 18.09 399,670 +0.75(+4.35%)
Nov 06, 2020 17.14 17.34 16.99 17.34 83,435 +0.26(+1.51%)
Nov 05, 2020 16.85 17.08 16.77 17.08 178,024 +0.48(+2.91%)
Nov 04, 2020 16.35 16.71 16.35 16.60 80,069 +0.50(+3.08%)
Nov 03, 2020 15.76 16.21 15.74 16.10 110,790 +0.45(+2.90%)
Nov 02, 2020 15.74 15.83 15.58 15.64 97,751 +0.03(+0.18%)
Oct 30, 2020 15.92 16.02 15.53 15.62 130,949 -0.43(-2.66%)
Oct 29, 2020 15.93 16.13 15.92 16.04 130,477 +0.14(+0.88%)
Oct 28, 2020 16.43 16.48 15.87 15.90 226,463 -0.67(-4.05%)
Oct 27, 2020 16.60 16.71 16.54 16.57 75,070 -0.06(-0.34%)
Oct 26, 2020 16.77 16.84 16.46 16.63 115,597 -0.25(-1.49%)
Oct 23, 2020 16.94 16.94 16.83 16.88 80,287 +0.07(+0.42%)
Oct 22, 2020 16.88 16.95 16.72 16.81 111,593 +0.03(+0.17%)
Oct 21, 2020 16.74 16.90 16.74 16.78 103,983 -0.02(-0.12%)
Oct 20, 2020 16.93 16.99 16.71 16.80 102,348 +0.04(+0.21%)
Oct 19, 2020 17.02 17.02 16.70 16.77 157,520 -0.14(-0.83%)
Oct 16, 2020 16.86 17.02 16.86 16.91 145,547 +0.04(+0.25%)
Oct 15, 2020 16.85 16.90 16.71 16.87 71,292 -0.08(-0.45%)
Oct 14, 2020 17.30 17.30 16.89 16.94 114,610 -0.08(-0.45%)
Oct 13, 2020 17.42 17.44 16.93 17.02 241,957 -0.31(-1.79%)
Oct 12, 2020 17.30 17.44 17.16 17.33 178,162 +0.27(+1.59%)
Oct 09, 2020 16.96 17.14 16.90 17.06 124,195 +0.21(+1.24%)
Oct 08, 2020 16.94 16.94 16.82 16.85 110,694 +0.01(+0.08%)
Oct 07, 2020 16.59 17.02 16.46 16.84 174,275 +0.42(+2.58%)
Oct 06, 2020 16.32 16.71 16.31 16.41 133,294 +0.15(+0.90%)
Oct 05, 2020 16.14 16.30 16.13 16.27 146,125 +0.12(+0.73%)
Oct 02, 2020 15.90 16.15 15.83 16.15 201,420 +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.