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 7.616 7.660 7.541 7.594 234,858 -0.02(-0.29%)
Mar 30, 2016 7.647 7.682 7.607 7.616 228,494 +0.05(+0.70%)
Mar 29, 2016 7.567 7.598 7.480 7.563 417,047 -0.01(-0.17%)
Mar 28, 2016 7.620 7.620 7.537 7.576 240,770 +0.02(+0.23%)
Mar 24, 2016 7.655 7.559 7.559 7.559 251,219 -0.09(-1.15%)
Mar 23, 2016 7.739 7.739 7.633 7.647 129,412 -0.05(-0.63%)
Mar 22, 2016 7.673 7.712 7.625 7.695 122,069 +0.03(+0.40%)
Mar 21, 2016 7.668 7.682 7.625 7.664 149,942 +0.02(+0.29%)
Mar 18, 2016 7.708 7.708 7.603 7.642 182,530 +0.00(+0.00%)
Mar 17, 2016 7.581 7.699 7.581 7.642 219,683 +0.01(+0.17%)
Mar 16, 2016 7.638 7.690 7.594 7.629 369,586 +0.03(+0.35%)
Mar 15, 2016 7.677 7.677 7.528 7.603 226,666 +0.02(+0.23%)
Mar 14, 2016 7.585 7.588 7.493 7.585 165,136 +0.05(+0.70%)
Mar 11, 2016 7.559 7.638 7.510 7.532 189,536 +0.01(+0.12%)
Mar 10, 2016 7.572 7.581 7.378 7.523 321,859 +0.07(+0.88%)
Mar 09, 2016 7.493 7.523 7.444 7.458 121,275 -0.07(-0.88%)
Mar 08, 2016 7.603 7.620 7.488 7.523 156,388 -0.11(-1.46%)
Mar 07, 2016 7.652 7.717 7.565 7.635 234,490 +0.00(+0.00%)
Mar 04, 2016 7.630 7.636 7.491 7.635 301,425 +0.15(+2.04%)
Mar 03, 2016 7.439 7.743 7.317 7.482 198,205 +0.13(+1.72%)
Mar 02, 2016 7.313 7.373 7.208 7.356 287,050 +0.09(+1.20%)
Mar 01, 2016 7.243 7.278 7.143 7.269 166,753 +0.20(+2.90%)
Feb 29, 2016 7.043 7.195 7.043 7.064 277,374 -0.03(-0.43%)
Feb 26, 2016 7.108 7.117 7.051 7.095 114,753 +0.05(+0.74%)
Feb 25, 2016 7.064 7.125 6.982 7.043 292,484 +0.07(+0.94%)
Feb 24, 2016 7.117 7.117 6.910 6.977 240,038 +0.00(+0.00%)
Feb 23, 2016 7.073 7.117 6.969 6.977 219,338 -0.13(-1.84%)
Feb 22, 2016 7.030 7.123 6.977 7.108 208,757 +0.22(+3.16%)
Feb 19, 2016 6.890 6.895 6.816 6.890 167,297 +0.06(+0.83%)
Feb 18, 2016 6.864 6.908 6.812 6.834 205,441 +0.06(+0.93%)
Feb 17, 2016 6.747 6.956 6.747 6.771 306,300 +0.05(+0.68%)
Feb 16, 2016 6.903 6.903 6.673 6.725 259,610 +0.08(+1.25%)
Feb 12, 2016 6.673 6.642 6.642 6.642 190,226 +0.15(+2.35%)
Feb 11, 2016 6.464 6.679 6.429 6.490 488,490 -0.21(-3.12%)
Feb 10, 2016 6.834 6.834 6.673 6.699 178,527 +0.00(+0.00%)
Feb 09, 2016 6.856 6.873 6.673 6.699 226,734 -0.17(-2.53%)
Feb 08, 2016 6.969 6.973 6.712 6.873 263,281 -0.12(-1.67%)
Feb 05, 2016 7.147 7.147 6.957 6.990 137,368 -0.09(-1.25%)
Feb 04, 2016 7.009 7.082 7.009 7.078 193,088 +0.02(+0.31%)
Feb 03, 2016 7.065 7.130 7.005 7.056 202,589 -0.00(-0.06%)
Feb 02, 2016 7.130 7.259 7.013 7.061 265,225 -0.06(-0.91%)
Feb 01, 2016 7.052 7.181 7.017 7.125 313,246 +0.08(+1.16%)
Jan 29, 2016 6.966 7.076 6.931 7.043 220,185 +0.09(+1.24%)
Jan 28, 2016 6.923 6.975 6.884 6.957 236,067 +0.09(+1.32%)
Jan 27, 2016 6.815 6.975 6.815 6.867 252,435 -0.05(-0.75%)
Jan 26, 2016 6.781 6.957 6.772 6.919 278,680 +0.14(+2.10%)
Jan 25, 2016 6.884 6.914 6.742 6.776 341,446 -0.09(-1.38%)
Jan 22, 2016 6.867 6.897 6.763 6.871 399,801 +0.17(+2.57%)
Jan 21, 2016 6.557 6.806 6.462 6.699 427,619 +0.14(+2.17%)
Jan 20, 2016 6.789 6.789 6.402 6.557 753,928 -0.26(-3.79%)
Jan 19, 2016 7.000 7.104 6.772 6.815 273,060 -0.14(-2.04%)
Jan 15, 2016 7.018 6.957 6.957 6.957 471,225 -0.24(-3.35%)
Jan 14, 2016 7.263 7.295 7.121 7.199 422,835 -0.06(-0.89%)
Jan 13, 2016 7.504 7.543 7.256 7.263 242,723 -0.26(-3.49%)
Jan 12, 2016 7.513 7.582 7.394 7.526 212,485 +0.01(+0.17%)
Jan 11, 2016 7.547 7.616 7.431 7.513 373,280 -0.06(-0.85%)
Jan 08, 2016 7.784 7.784 7.565 7.578 244,043 -0.10(-1.29%)
Jan 07, 2016 7.737 7.815 7.642 7.677 323,790 -0.12(-1.60%)
Jan 06, 2016 7.888 7.905 7.763 7.802 289,936 -0.09(-1.09%)
Jan 05, 2016 7.849 7.905 7.806 7.888 189,690 +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.