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 12.08 12.20 12.07 12.18 95,657 +0.18(+1.50%)
Mar 28, 2019 12.09 12.10 11.95 12.00 67,633 -0.03(-0.25%)
Mar 27, 2019 11.99 12.05 11.96 12.03 80,593 +0.10(+0.85%)
Mar 26, 2019 11.98 12.05 11.91 11.93 68,199 -0.04(-0.30%)
Mar 25, 2019 11.97 12.03 11.89 11.97 74,100 -0.01(-0.10%)
Mar 22, 2019 12.15 12.24 11.95 11.98 155,757 -0.12(-0.99%)
Mar 21, 2019 11.99 12.10 11.97 12.10 101,198 +0.12(+1.00%)
Mar 20, 2019 11.91 11.98 11.85 11.98 173,251 +0.09(+0.76%)
Mar 19, 2019 11.88 11.89 11.79 11.89 135,642 +0.05(+0.40%)
Mar 18, 2019 11.81 11.84 11.79 11.84 110,146 +0.05(+0.41%)
Mar 15, 2019 11.80 11.80 11.73 11.79 97,494 +0.04(+0.31%)
Mar 14, 2019 11.68 11.76 11.67 11.76 69,344 +0.08(+0.72%)
Mar 13, 2019 11.70 11.70 11.65 11.67 100,005 +0.05(+0.41%)
Mar 12, 2019 11.68 11.68 11.59 11.63 77,591 +0.01(+0.05%)
Mar 11, 2019 11.62 11.63 11.57 11.62 131,094 +0.11(+0.97%)
Mar 08, 2019 11.44 11.51 11.40 11.51 103,225 +0.05(+0.47%)
Mar 07, 2019 11.50 11.50 11.37 11.46 130,048 -0.04(-0.31%)
Mar 06, 2019 11.53 11.56 11.44 11.49 235,634 -0.01(-0.10%)
Mar 05, 2019 11.51 11.51 11.44 11.50 195,312 +0.02(+0.15%)
Mar 04, 2019 11.47 11.50 11.32 11.48 132,678 +0.04(+0.36%)
Mar 01, 2019 11.46 11.52 11.43 11.44 150,375 +0.00(+0.00%)
Feb 28, 2019 11.52 11.53 11.44 11.44 161,566 -0.09(-0.77%)
Feb 27, 2019 11.57 11.58 11.47 11.53 178,303 +0.01(+0.10%)
Feb 26, 2019 11.60 11.60 11.50 11.52 157,809 -0.07(-0.56%)
Feb 25, 2019 11.60 11.71 11.59 11.59 186,744 +0.04(+0.31%)
Feb 22, 2019 11.59 11.61 11.55 11.55 166,372 +0.00(+0.00%)
Feb 21, 2019 11.60 11.60 11.53 11.55 139,946 -0.05(-0.46%)
Feb 20, 2019 11.63 11.65 11.57 11.60 131,055 +0.02(+0.21%)
Feb 19, 2019 11.55 11.59 11.53 11.58 183,624 +0.04(+0.36%)
Feb 15, 2019 11.54 11.62 11.54 11.54 131,683 +0.01(+0.10%)
Feb 14, 2019 11.56 11.57 11.47 11.53 135,277 -0.03(-0.26%)
Feb 13, 2019 11.58 11.60 11.51 11.56 147,810 +0.01(+0.05%)
Feb 12, 2019 11.73 11.79 11.55 11.55 250,074 -0.20(-1.67%)
Feb 11, 2019 11.57 11.75 11.48 11.75 74,827 +0.25(+2.21%)
Feb 08, 2019 11.46 11.50 11.38 11.49 95,114 +0.01(+0.10%)
Feb 07, 2019 11.49 11.50 11.36 11.48 126,545 -0.01(-0.10%)
Feb 06, 2019 11.44 11.51 11.44 11.49 116,883 +0.06(+0.51%)
Feb 05, 2019 11.43 11.50 11.42 11.43 110,128 +0.02(+0.16%)
Feb 04, 2019 11.43 11.48 11.39 11.42 141,159 +0.01(+0.10%)
Feb 01, 2019 11.50 11.59 11.38 11.40 144,709 -0.11(-0.95%)
Jan 31, 2019 11.40 11.55 11.40 11.51 113,985 +0.20(+1.80%)
Jan 30, 2019 11.29 11.55 11.23 11.31 190,287 +0.11(+1.00%)
Jan 29, 2019 11.30 11.30 11.14 11.20 116,404 -0.11(-0.94%)
Jan 28, 2019 11.06 11.30 10.89 11.30 116,388 +0.23(+2.07%)
Jan 25, 2019 11.10 11.10 11.05 11.07 130,442 +0.05(+0.43%)
Jan 24, 2019 11.07 11.14 11.00 11.03 95,392 +0.05(+0.48%)
Jan 23, 2019 11.15 11.15 10.94 10.97 138,058 -0.16(-1.48%)
Jan 22, 2019 11.30 11.35 11.08 11.14 120,737 -0.21(-1.87%)
Jan 18, 2019 11.22 11.35 11.18 11.35 145,218 +0.20(+1.80%)
Jan 17, 2019 11.08 11.16 11.07 11.15 90,387 +0.06(+0.56%)
Jan 16, 2019 10.99 11.10 10.93 11.09 109,688 +0.11(+1.05%)
Jan 15, 2019 10.89 10.98 10.85 10.97 153,136 +0.16(+1.48%)
Jan 14, 2019 10.93 10.93 10.76 10.81 72,390 -0.09(-0.82%)
Jan 11, 2019 10.87 10.90 10.79 10.90 76,261 +0.05(+0.43%)
Jan 10, 2019 10.66 10.86 10.66 10.86 180,733 +0.14(+1.26%)
Jan 09, 2019 10.64 10.82 10.64 10.72 71,658 +0.15(+1.45%)
Jan 08, 2019 10.51 10.75 10.46 10.57 210,570 +0.09(+0.90%)
Jan 07, 2019 10.16 10.58 10.16 10.47 281,050 +0.32(+3.19%)
Jan 04, 2019 9.844 10.17 9.844 10.15 227,764 +0.26(+2.62%)
Jan 03, 2019 9.891 9.932 9.832 9.891 142,599 -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.