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 29, 2019 12.09 12.21 12.08 12.19 95,595 +0.18(+1.50%)
Mar 28, 2019 12.10 12.11 11.96 12.01 67,589 -0.03(-0.25%)
Mar 27, 2019 12.00 12.06 11.96 12.04 80,540 +0.10(+0.85%)
Mar 26, 2019 11.99 12.05 11.92 11.94 68,155 -0.04(-0.30%)
Mar 25, 2019 11.98 12.04 11.90 11.98 74,052 -0.01(-0.10%)
Mar 22, 2019 12.16 12.25 11.96 11.99 155,656 -0.12(-0.99%)
Mar 21, 2019 11.99 12.11 11.98 12.11 101,133 +0.12(+1.00%)
Mar 20, 2019 11.92 11.99 11.86 11.99 173,138 +0.09(+0.76%)
Mar 19, 2019 11.89 11.90 11.80 11.90 135,554 +0.05(+0.40%)
Mar 18, 2019 11.81 11.85 11.79 11.85 110,075 +0.05(+0.41%)
Mar 15, 2019 11.81 11.81 11.74 11.80 97,431 +0.04(+0.31%)
Mar 14, 2019 11.69 11.77 11.68 11.77 69,299 +0.08(+0.72%)
Mar 13, 2019 11.71 11.71 11.66 11.68 99,940 +0.05(+0.41%)
Mar 12, 2019 11.69 11.69 11.60 11.63 77,541 +0.01(+0.05%)
Mar 11, 2019 11.63 11.64 11.58 11.63 131,009 +0.11(+0.97%)
Mar 08, 2019 11.44 11.52 11.40 11.52 103,158 +0.05(+0.47%)
Mar 07, 2019 11.50 11.50 11.37 11.46 129,964 -0.04(-0.31%)
Mar 06, 2019 11.53 11.57 11.44 11.50 235,481 -0.01(-0.10%)
Mar 05, 2019 11.52 11.52 11.45 11.51 195,186 +0.02(+0.15%)
Mar 04, 2019 11.48 11.50 11.33 11.49 132,592 +0.04(+0.36%)
Mar 01, 2019 11.47 11.53 11.43 11.45 150,277 +0.00(+0.00%)
Feb 28, 2019 11.53 11.53 11.45 11.45 161,462 -0.09(-0.77%)
Feb 27, 2019 11.58 11.59 11.48 11.54 178,187 +0.01(+0.10%)
Feb 26, 2019 11.61 11.61 11.51 11.53 157,707 -0.07(-0.56%)
Feb 25, 2019 11.61 11.72 11.59 11.59 186,623 +0.04(+0.31%)
Feb 22, 2019 11.60 11.62 11.56 11.56 166,264 +0.00(+0.00%)
Feb 21, 2019 11.61 11.61 11.53 11.56 139,856 -0.05(-0.46%)
Feb 20, 2019 11.64 11.66 11.58 11.61 130,970 +0.02(+0.21%)
Feb 19, 2019 11.56 11.59 11.53 11.59 183,505 +0.04(+0.36%)
Feb 15, 2019 11.55 11.63 11.55 11.55 131,598 +0.01(+0.10%)
Feb 14, 2019 11.56 11.58 11.48 11.53 135,189 -0.03(-0.26%)
Feb 13, 2019 11.59 11.61 11.52 11.56 147,714 +0.01(+0.05%)
Feb 12, 2019 11.74 11.80 11.56 11.56 249,912 -0.20(-1.67%)
Feb 11, 2019 11.58 11.75 11.49 11.75 74,778 +0.25(+2.21%)
Feb 08, 2019 11.46 11.51 11.38 11.50 95,052 +0.01(+0.10%)
Feb 07, 2019 11.50 11.51 11.37 11.49 126,463 -0.01(-0.10%)
Feb 06, 2019 11.45 11.52 11.45 11.50 116,807 +0.06(+0.51%)
Feb 05, 2019 11.44 11.51 11.42 11.44 110,057 +0.02(+0.15%)
Feb 04, 2019 11.44 11.49 11.39 11.42 141,068 +0.01(+0.10%)
Feb 01, 2019 11.51 11.60 11.38 11.41 144,615 -0.11(-0.95%)
Jan 31, 2019 11.41 11.56 11.41 11.52 113,911 +0.20(+1.80%)
Jan 30, 2019 11.30 11.56 11.24 11.32 190,164 +0.11(+1.00%)
Jan 29, 2019 11.31 11.31 11.15 11.21 116,328 -0.11(-0.94%)
Jan 28, 2019 11.06 11.31 10.90 11.31 116,313 +0.23(+2.07%)
Jan 25, 2019 11.11 11.11 11.05 11.08 130,357 +0.05(+0.43%)
Jan 24, 2019 11.08 11.15 11.01 11.03 95,330 +0.05(+0.48%)
Jan 23, 2019 11.16 11.16 10.95 10.98 137,968 -0.16(-1.48%)
Jan 22, 2019 11.31 11.36 11.09 11.15 120,658 -0.21(-1.87%)
Jan 18, 2019 11.22 11.36 11.19 11.36 145,124 +0.20(+1.80%)
Jan 17, 2019 11.09 11.16 11.08 11.16 90,328 +0.06(+0.56%)
Jan 16, 2019 10.99 11.11 10.94 11.10 109,617 +0.11(+1.05%)
Jan 15, 2019 10.89 10.99 10.86 10.98 153,037 +0.16(+1.48%)
Jan 14, 2019 10.94 10.94 10.76 10.82 72,343 -0.09(-0.82%)
Jan 11, 2019 10.88 10.91 10.80 10.91 76,211 +0.05(+0.43%)
Jan 10, 2019 10.66 10.87 10.66 10.86 180,616 +0.14(+1.26%)
Jan 09, 2019 10.65 10.82 10.65 10.73 71,611 +0.15(+1.45%)
Jan 08, 2019 10.52 10.76 10.46 10.58 210,434 +0.09(+0.90%)
Jan 07, 2019 10.17 10.59 10.17 10.48 280,868 +0.32(+3.19%)
Jan 04, 2019 9.851 10.18 9.851 10.16 227,616 +0.26(+2.62%)
Jan 03, 2019 9.898 9.938 9.839 9.898 142,507 -0.07(-0.71%)
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.