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 (%)
Apr 29, 2016 7.872 7.965 7.814 7.823 267,818 -0.09(-1.12%)
Apr 28, 2016 7.929 7.992 7.907 7.912 250,236 -0.04(-0.45%)
Apr 27, 2016 7.969 7.969 7.907 7.947 254,441 -0.05(-0.61%)
Apr 26, 2016 8.103 8.103 7.961 7.996 252,838 -0.08(-0.94%)
Apr 25, 2016 8.112 8.112 8.032 8.072 183,900 -0.01(-0.16%)
Apr 22, 2016 7.938 8.085 7.934 8.085 101,124 +0.13(+1.62%)
Apr 21, 2016 7.943 8.023 7.916 7.956 264,996 +0.02(+0.28%)
Apr 20, 2016 7.921 7.934 7.814 7.934 260,748 +0.05(+0.68%)
Apr 19, 2016 7.912 7.921 7.827 7.881 134,666 +0.03(+0.40%)
Apr 18, 2016 7.898 7.985 7.836 7.850 277,954 -0.04(-0.45%)
Apr 15, 2016 8.116 8.116 7.805 7.885 183,925 +0.01(+0.11%)
Apr 14, 2016 7.894 7.894 7.801 7.876 131,305 +0.02(+0.28%)
Apr 13, 2016 7.858 7.903 7.792 7.854 167,072 +0.04(+0.45%)
Apr 12, 2016 7.770 7.818 7.712 7.818 107,878 +0.08(+1.09%)
Apr 11, 2016 7.761 7.761 7.707 7.734 112,277 +0.05(+0.64%)
Apr 08, 2016 7.743 7.743 7.654 7.685 133,366 -0.01(-0.08%)
Apr 07, 2016 7.656 7.709 7.616 7.691 180,606 +0.04(+0.52%)
Apr 06, 2016 7.594 7.656 7.553 7.651 207,599 +0.10(+1.34%)
Apr 05, 2016 7.572 7.572 7.520 7.550 202,594 -0.04(-0.58%)
Apr 04, 2016 7.630 7.670 7.572 7.594 235,993 -0.04(-0.46%)
Apr 01, 2016 7.638 7.691 7.607 7.630 76,745 +0.03(+0.41%)
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%)
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.