Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.31 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.621 7.665 7.546 7.599 234,706 -0.02(-0.29%)
Mar 30, 2016 7.651 7.687 7.612 7.621 228,346 +0.05(+0.70%)
Mar 29, 2016 7.572 7.603 7.484 7.568 416,777 -0.01(-0.17%)
Mar 28, 2016 7.625 7.625 7.542 7.581 240,614 +0.02(+0.23%)
Mar 24, 2016 7.660 7.564 7.564 7.564 251,057 -0.09(-1.15%)
Mar 23, 2016 7.744 7.744 7.638 7.651 129,328 -0.05(-0.63%)
Mar 22, 2016 7.678 7.717 7.630 7.700 121,990 +0.03(+0.40%)
Mar 21, 2016 7.673 7.687 7.630 7.669 149,845 +0.02(+0.29%)
Mar 18, 2016 7.713 7.713 7.608 7.647 182,412 +0.00(+0.00%)
Mar 17, 2016 7.586 7.704 7.586 7.647 219,540 +0.01(+0.17%)
Mar 16, 2016 7.643 7.695 7.599 7.634 369,347 +0.03(+0.35%)
Mar 15, 2016 7.682 7.682 7.533 7.608 226,520 +0.02(+0.23%)
Mar 14, 2016 7.590 7.593 7.498 7.590 165,029 +0.05(+0.70%)
Mar 11, 2016 7.564 7.643 7.515 7.537 189,414 +0.01(+0.12%)
Mar 10, 2016 7.577 7.586 7.383 7.528 321,651 +0.07(+0.88%)
Mar 09, 2016 7.498 7.528 7.449 7.462 121,196 -0.07(-0.88%)
Mar 08, 2016 7.608 7.625 7.493 7.528 156,287 -0.11(-1.46%)
Mar 07, 2016 7.657 7.722 7.570 7.640 234,338 +0.00(+0.00%)
Mar 04, 2016 7.635 7.640 7.496 7.640 301,230 +0.15(+2.04%)
Mar 03, 2016 7.444 7.748 7.322 7.487 198,076 +0.13(+1.72%)
Mar 02, 2016 7.317 7.378 7.213 7.361 286,864 +0.09(+1.20%)
Mar 01, 2016 7.248 7.282 7.147 7.274 166,645 +0.20(+2.90%)
Feb 29, 2016 7.047 7.200 7.047 7.069 277,194 -0.03(-0.43%)
Feb 26, 2016 7.113 7.121 7.056 7.100 114,679 +0.05(+0.74%)
Feb 25, 2016 7.069 7.130 6.986 7.047 292,294 +0.07(+0.94%)
Feb 24, 2016 7.121 7.121 6.914 6.982 239,883 +0.00(+0.00%)
Feb 23, 2016 7.078 7.121 6.973 6.982 219,196 -0.13(-1.84%)
Feb 22, 2016 7.034 7.128 6.982 7.113 208,621 +0.22(+3.16%)
Feb 19, 2016 6.895 6.899 6.821 6.895 167,189 +0.06(+0.83%)
Feb 18, 2016 6.869 6.912 6.816 6.838 205,308 +0.06(+0.93%)
Feb 17, 2016 6.751 6.960 6.751 6.775 306,102 +0.05(+0.68%)
Feb 16, 2016 6.908 6.908 6.677 6.729 259,442 +0.08(+1.25%)
Feb 12, 2016 6.677 6.647 6.647 6.647 190,102 +0.15(+2.35%)
Feb 11, 2016 6.468 6.684 6.433 6.494 488,174 -0.21(-3.12%)
Feb 10, 2016 6.838 6.838 6.677 6.703 178,412 +0.00(+0.00%)
Feb 09, 2016 6.860 6.877 6.677 6.703 226,587 -0.17(-2.53%)
Feb 08, 2016 6.973 6.978 6.716 6.877 263,111 -0.12(-1.67%)
Feb 05, 2016 7.151 7.151 6.962 6.994 137,279 -0.09(-1.25%)
Feb 04, 2016 7.014 7.087 7.014 7.082 192,963 +0.02(+0.31%)
Feb 03, 2016 7.070 7.134 7.009 7.061 202,458 -0.00(-0.06%)
Feb 02, 2016 7.134 7.264 7.018 7.065 265,054 -0.06(-0.91%)
Feb 01, 2016 7.057 7.186 7.021 7.130 313,043 +0.08(+1.16%)
Jan 29, 2016 6.970 7.080 6.936 7.048 220,042 +0.09(+1.24%)
Jan 28, 2016 6.927 6.979 6.889 6.962 235,915 +0.09(+1.32%)
Jan 27, 2016 6.820 6.979 6.820 6.871 252,271 -0.05(-0.75%)
Jan 26, 2016 6.785 6.962 6.777 6.923 278,499 +0.14(+2.10%)
Jan 25, 2016 6.889 6.919 6.746 6.781 341,224 -0.09(-1.38%)
Jan 22, 2016 6.871 6.901 6.768 6.876 399,542 +0.17(+2.57%)
Jan 21, 2016 6.561 6.811 6.466 6.703 427,343 +0.14(+2.17%)
Jan 20, 2016 6.794 6.794 6.406 6.561 753,440 -0.26(-3.79%)
Jan 19, 2016 7.005 7.108 6.776 6.820 272,883 -0.14(-2.04%)
Jan 15, 2016 7.022 6.962 6.962 6.962 470,920 -0.24(-3.35%)
Jan 14, 2016 7.268 7.300 7.126 7.203 422,561 -0.06(-0.89%)
Jan 13, 2016 7.509 7.548 7.261 7.268 242,565 -0.26(-3.49%)
Jan 12, 2016 7.518 7.587 7.399 7.531 212,348 +0.01(+0.17%)
Jan 11, 2016 7.552 7.621 7.436 7.518 373,038 -0.06(-0.85%)
Jan 08, 2016 7.789 7.789 7.570 7.583 243,885 -0.10(-1.29%)
Jan 07, 2016 7.742 7.820 7.647 7.682 323,580 -0.13(-1.60%)
Jan 06, 2016 7.893 7.910 7.768 7.807 289,748 -0.09(-1.09%)
Jan 05, 2016 7.854 7.910 7.811 7.893 189,567 +0.07(+0.94%)
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.