Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.33 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 19.42 19.72 19.26 19.67 52,094 +0.37(+1.91%)
May 05, 2023 19.23 19.41 19.14 19.30 36,258 +0.29(+1.52%)
May 04, 2023 19.01 19.13 18.89 19.01 55,843 +0.04(+0.18%)
May 03, 2023 18.86 19.18 18.85 18.98 61,147 +0.07(+0.37%)
May 02, 2023 19.12 19.12 18.80 18.91 26,406 -0.17(-0.87%)
May 01, 2023 19.18 19.30 19.02 19.08 64,484 -0.11(-0.55%)
Apr 28, 2023 19.08 19.18 19.01 19.18 97,935 +0.11(+0.55%)
Apr 27, 2023 18.97 19.10 18.87 19.08 44,087 +0.11(+0.56%)
Apr 26, 2023 18.94 19.08 18.83 18.97 61,582 +0.09(+0.46%)
Apr 25, 2023 18.91 19.10 18.82 18.88 74,299 -0.20(-1.06%)
Apr 24, 2023 19.08 19.10 18.97 19.08 56,117 +0.00(+0.00%)
Apr 21, 2023 19.13 19.17 18.98 19.08 74,895 +0.09(+0.46%)
Apr 20, 2023 19.23 19.29 17.37 19.00 79,664 -0.18(-0.96%)
Apr 19, 2023 18.98 19.23 18.94 19.18 50,836 +0.18(+0.92%)
Apr 18, 2023 19.08 19.08 18.96 19.01 45,880 +0.13(+0.70%)
Apr 17, 2023 18.78 18.93 18.47 18.87 65,124 +0.02(+0.09%)
Apr 14, 2023 19.01 19.20 18.83 18.86 55,731 -0.23(-1.20%)
Apr 13, 2023 19.44 19.44 18.87 19.08 67,877 +0.04(+0.21%)
Apr 12, 2023 18.98 19.47 18.78 19.05 74,077 +0.16(+0.83%)
Apr 11, 2023 18.79 19.06 18.73 18.89 81,030 +0.23(+1.26%)
Apr 10, 2023 18.17 18.71 18.07 18.65 149,155 +0.50(+2.78%)
Apr 06, 2023 18.22 18.58 18.06 18.15 128,807 -0.09(-0.48%)
Apr 05, 2023 18.34 18.35 18.07 18.24 87,289 -0.16(-0.85%)
Apr 04, 2023 18.52 18.58 18.23 18.39 85,917 -0.14(-0.75%)
Apr 03, 2023 18.45 18.68 18.44 18.53 68,483 +0.01(+0.05%)
Mar 31, 2023 18.25 18.60 18.25 18.52 74,131 +0.28(+1.53%)
Mar 30, 2023 18.02 18.40 17.91 18.25 95,003 +0.30(+1.65%)
Mar 29, 2023 17.92 18.04 17.77 17.95 137,196 +0.25(+1.43%)
Mar 28, 2023 17.79 18.09 17.67 17.70 148,958 -0.23(-1.26%)
Mar 27, 2023 18.06 18.12 17.90 17.92 138,106 -0.19(-1.03%)
Mar 24, 2023 18.25 18.25 17.84 18.11 108,393 -0.13(-0.74%)
Mar 23, 2023 18.50 18.59 18.19 18.25 87,527 -0.16(-0.85%)
Mar 22, 2023 18.71 18.91 18.39 18.40 78,956 -0.23(-1.26%)
Mar 21, 2023 18.46 18.68 18.46 18.64 48,184 +0.42(+2.29%)
Mar 20, 2023 18.38 18.56 18.18 18.22 127,106 -0.21(-1.13%)
Mar 17, 2023 18.45 18.65 18.29 18.43 137,634 +0.06(+0.33%)
Mar 16, 2023 18.29 18.53 18.03 18.37 100,722 +0.10(+0.57%)
Mar 15, 2023 18.48 18.74 17.98 18.26 143,260 -0.32(-1.73%)
Mar 14, 2023 18.76 18.92 18.38 18.58 74,594 -0.01(-0.05%)
Mar 13, 2023 19.05 19.17 18.55 18.59 161,223 -0.65(-3.37%)
Mar 10, 2023 19.62 19.65 19.06 19.24 136,383 -0.38(-1.93%)
Mar 09, 2023 19.78 19.97 19.53 19.62 141,729 -0.05(-0.26%)
Mar 08, 2023 19.55 19.68 19.54 19.67 107,145 +0.11(+0.57%)
Mar 07, 2023 19.70 20.00 19.47 19.56 65,908 -0.08(-0.40%)
Mar 06, 2023 19.79 20.00 19.63 19.64 51,731 -0.09(-0.44%)
Mar 03, 2023 19.53 19.78 19.53 19.72 75,345 +0.23(+1.19%)
Mar 02, 2023 19.36 19.56 19.32 19.49 66,537 +0.09(+0.44%)
Mar 01, 2023 19.35 19.49 19.30 19.40 73,212 +0.05(+0.27%)
Feb 28, 2023 19.39 19.51 19.33 19.35 56,781 -0.01(-0.04%)
Feb 27, 2023 19.74 19.84 19.36 19.36 107,469 -0.28(-1.43%)
Feb 24, 2023 19.72 19.74 19.55 19.64 51,301 -0.20(-1.02%)
Feb 23, 2023 19.87 19.90 19.61 19.84 49,087 +0.12(+0.61%)
Feb 22, 2023 19.71 19.78 19.57 19.72 76,679 +0.09(+0.48%)
Feb 21, 2023 19.87 19.91 19.58 19.63 111,807 -0.32(-1.60%)
Feb 17, 2023 20.04 20.14 19.77 19.95 67,176 -0.07(-0.34%)
Feb 16, 2023 20.11 20.19 19.97 20.02 78,239 -0.18(-0.90%)
Feb 15, 2023 20.15 20.28 20.10 20.20 47,424 +0.01(+0.04%)
Feb 14, 2023 20.14 20.28 20.02 20.19 51,001 +0.00(+0.00%)
Feb 13, 2023 19.96 20.21 19.89 20.19 39,637 +0.28(+1.43%)
Feb 10, 2023 20.00 20.00 19.74 19.90 47,961 -0.21(-1.05%)
Feb 09, 2023 20.48 20.48 19.99 20.12 75,796 -0.03(-0.17%)
Feb 08, 2023 20.16 20.18 20.00 20.15 56,189 +0.08(+0.38%)
Feb 07, 2023 19.99 20.07 19.76 20.07 72,304 +0.07(+0.34%)
Feb 06, 2023 20.10 20.20 19.91 20.00 72,282 -0.23(-1.14%)
Feb 03, 2023 20.22 20.34 19.87 20.24 93,754 -0.10(-0.50%)
Feb 02, 2023 20.19 20.36 19.94 20.34 90,134 +0.50(+2.54%)
Feb 01, 2023 19.31 19.88 19.25 19.83 117,420 +0.61(+3.16%)
Jan 31, 2023 18.92 19.29 18.91 19.23 82,482 +0.31(+1.63%)
Jan 30, 2023 19.66 19.81 18.88 18.92 207,814 -0.67(-3.40%)
Jan 27, 2023 19.98 20.06 19.56 19.59 340,182 -0.39(-1.97%)
Jan 26, 2023 19.84 20.00 19.81 19.98 116,292 +0.19(+0.97%)
Jan 25, 2023 19.64 19.80 19.47 19.79 110,092 +0.06(+0.33%)
Jan 24, 2023 19.54 19.78 19.30 19.72 71,892 +0.16(+0.83%)
Jan 23, 2023 19.35 19.65 19.29 19.56 70,568 +0.27(+1.42%)
Jan 20, 2023 19.02 19.32 18.94 19.29 88,489 +0.25(+1.30%)
Jan 19, 2023 19.08 19.23 19.02 19.04 88,832 -0.21(-1.07%)
Jan 18, 2023 19.43 19.55 19.22 19.24 92,387 -0.07(-0.35%)
Jan 17, 2023 19.20 19.35 19.18 19.31 127,182 +0.17(+0.89%)
Jan 13, 2023 18.86 19.19 18.67 19.14 112,266 +0.24(+1.27%)
Jan 12, 2023 18.53 18.97 18.48 18.90 83,894 +0.44(+2.36%)
Jan 11, 2023 18.71 18.74 18.39 18.47 162,602 -0.15(-0.83%)
Jan 10, 2023 18.29 18.63 18.04 18.62 57,824 +0.33(+1.82%)
Jan 09, 2023 18.04 18.37 18.04 18.29 41,222 +0.32(+1.76%)
Jan 06, 2023 17.84 18.04 17.78 17.97 76,919 +0.22(+1.25%)
Jan 05, 2023 17.76 17.86 17.61 17.75 47,457 -0.07(-0.38%)
Jan 04, 2023 17.77 17.92 17.67 17.82 52,316 +0.20(+1.12%)
Jan 03, 2023 17.65 17.77 17.61 17.62 89,656 +0.10(+0.59%)
Dec 30, 2022 17.17 17.52 17.16 17.52 196,995 +0.25(+1.44%)
Dec 29, 2022 17.27 17.45 17.23 17.27 94,324 +0.12(+0.67%)
Dec 28, 2022 17.47 17.60 17.15 17.15 78,883 -0.37(-2.13%)
Dec 27, 2022 17.57 17.61 17.46 17.53 75,199 +0.00(+0.00%)
Dec 23, 2022 17.60 17.63 17.46 17.53 52,355 +0.00(+0.00%)
Dec 22, 2022 17.62 17.71 17.31 17.53 56,097 -0.18(-1.00%)
Dec 21, 2022 17.65 17.89 17.65 17.70 117,075 +0.07(+0.38%)
Dec 20, 2022 17.51 17.74 17.45 17.64 99,493 +0.11(+0.63%)
Dec 19, 2022 17.89 18.47 17.48 17.53 86,825 -0.24(-1.33%)
Dec 16, 2022 17.72 17.90 17.69 17.76 60,253 -0.14(-0.80%)
Dec 15, 2022 18.09 18.18 17.78 17.91 67,464 -0.27(-1.49%)
Dec 14, 2022 18.25 18.57 18.13 18.18 55,270 -0.11(-0.60%)
Dec 13, 2022 18.37 18.62 18.24 18.29 144,509 +0.00(+0.00%)
Dec 12, 2022 18.47 18.78 18.24 18.29 77,729 -0.12(-0.64%)
Dec 09, 2022 18.51 18.72 18.37 18.41 55,602 -0.24(-1.29%)
Dec 08, 2022 18.58 18.74 18.51 18.65 56,994 +0.21(+1.14%)
Dec 07, 2022 18.30 18.76 18.22 18.44 105,220 +0.23(+1.24%)
Dec 06, 2022 18.48 18.48 18.17 18.21 61,809 -0.18(-1.00%)
Dec 05, 2022 18.63 18.64 18.35 18.40 95,913 -0.28(-1.48%)
Dec 02, 2022 18.60 18.92 18.57 18.67 102,340 -0.13(-0.71%)
Dec 01, 2022 18.85 19.05 18.71 18.81 64,628 +0.02(+0.09%)
Nov 30, 2022 18.40 18.84 18.14 18.79 138,595 +0.47(+2.56%)
Nov 29, 2022 18.45 18.45 18.14 18.32 89,009 -0.08(-0.41%)
Nov 28, 2022 18.59 18.63 18.30 18.40 74,735 -0.19(-1.04%)
Nov 25, 2022 18.68 18.70 18.56 18.59 39,339 -0.13(-0.72%)
Nov 23, 2022 18.63 18.86 18.61 18.72 66,133 +0.06(+0.31%)
Nov 22, 2022 18.65 18.66 18.40 18.66 68,945 +0.14(+0.77%)
Nov 21, 2022 18.82 18.85 18.47 18.52 84,227 -0.29(-1.56%)
Nov 18, 2022 19.29 19.46 18.62 18.82 130,134 -0.20(-1.06%)
Nov 17, 2022 19.02 19.08 18.80 19.02 56,197 -0.19(-1.01%)
Nov 16, 2022 19.28 19.52 19.10 19.21 39,382 -0.07(-0.35%)
Nov 15, 2022 19.32 19.60 19.21 19.28 100,063 +0.19(+1.01%)
Nov 14, 2022 19.13 19.40 18.92 19.08 90,690 -0.03(-0.18%)
Nov 11, 2022 19.13 19.20 19.01 19.12 65,502 +0.19(+1.00%)
Nov 10, 2022 18.10 19.03 18.10 18.93 136,389 +1.09(+6.09%)
Nov 09, 2022 18.17 18.40 17.76 17.84 48,889 -0.25(-1.37%)
Nov 08, 2022 18.04 18.27 17.84 18.09 54,431 +0.18(+1.01%)
Nov 07, 2022 17.90 18.18 17.76 17.91 87,945 +0.01(+0.05%)
Nov 04, 2022 17.74 17.93 17.52 17.90 76,700 +0.24(+1.35%)
Nov 03, 2022 17.84 17.84 17.47 17.66 61,724 -0.30(-1.65%)
Nov 02, 2022 18.31 18.31 17.80 17.96 53,195 -0.20(-1.09%)
Nov 01, 2022 18.07 18.30 17.98 18.16 49,995 +0.11(+0.59%)
Oct 31, 2022 17.82 18.13 17.82 18.05 94,364 +0.11(+0.60%)
Oct 28, 2022 17.52 18.04 17.52 17.94 99,681 +0.35(+1.97%)
Oct 27, 2022 17.56 17.65 17.41 17.60 85,810 +0.08(+0.47%)
Oct 26, 2022 17.36 17.66 17.28 17.51 85,774 +0.07(+0.38%)
Oct 25, 2022 17.13 17.46 16.99 17.45 109,289 +0.37(+2.17%)
Oct 24, 2022 17.15 17.18 16.48 17.08 134,584 -0.07(-0.38%)
Oct 21, 2022 17.07 17.14 16.90 17.14 107,009 +0.07(+0.39%)
Oct 20, 2022 17.19 17.38 16.87 17.08 159,240 +0.05(+0.29%)
Oct 19, 2022 17.18 17.21 16.90 17.03 97,869 -0.20(-1.15%)
Oct 18, 2022 17.31 17.32 17.05 17.22 69,354 +0.18(+1.06%)
Oct 17, 2022 17.24 17.32 16.99 17.04 120,250 -0.12(-0.67%)
Oct 14, 2022 17.49 17.56 17.07 17.16 56,626 -0.28(-1.61%)
Oct 13, 2022 17.04 17.47 16.82 17.44 65,497 +0.14(+0.79%)
Oct 12, 2022 17.33 17.33 17.06 17.30 50,586 -0.07(-0.42%)
Oct 11, 2022 17.52 17.57 17.16 17.38 47,734 -0.25(-1.39%)
Oct 10, 2022 17.54 18.02 17.16 17.62 63,215 +0.18(+1.03%)
Oct 07, 2022 17.71 17.71 17.39 17.44 61,554 -0.30(-1.70%)
Oct 06, 2022 17.61 17.81 17.50 17.74 58,326 +0.07(+0.37%)
Oct 05, 2022 17.44 17.73 17.33 17.68 103,021 +0.20(+1.12%)
Oct 04, 2022 17.06 17.59 16.99 17.48 114,749 +0.96(+5.84%)
Oct 03, 2022 16.54 16.68 16.31 16.52 166,232 +0.16(+0.95%)
Sep 30, 2022 16.41 16.62 16.34 16.36 84,368 -0.10(-0.60%)
Sep 29, 2022 16.71 16.80 16.43 16.46 73,704 -0.51(-2.98%)
Sep 28, 2022 16.71 17.01 16.45 16.97 138,860 +0.25(+1.52%)
Sep 27, 2022 16.75 17.16 16.48 16.71 144,087 -0.03(-0.20%)
Sep 26, 2022 17.21 17.30 16.71 16.75 169,557 -0.63(-3.62%)
Sep 23, 2022 17.84 17.84 17.15 17.38 164,161 -0.64(-3.54%)
Sep 22, 2022 18.32 18.37 17.98 18.01 138,423 -0.42(-2.26%)
Sep 21, 2022 18.71 18.86 18.38 18.43 118,314 -0.28(-1.48%)
Sep 20, 2022 18.93 18.95 18.67 18.71 183,765 -0.25(-1.29%)
Sep 19, 2022 18.88 19.22 18.81 18.95 153,556 -0.05(-0.26%)
Sep 16, 2022 19.07 19.16 18.73 19.00 264,081 -0.23(-1.19%)
Sep 15, 2022 18.95 19.41 18.87 19.23 266,136 +0.29(+1.51%)
Sep 14, 2022 19.20 19.27 18.88 18.95 132,129 -0.30(-1.57%)
Sep 13, 2022 18.89 19.35 18.89 19.25 146,152 -0.33(-1.67%)
Sep 12, 2022 19.38 19.60 19.16 19.57 108,052 +0.43(+2.24%)
Sep 09, 2022 19.04 19.32 18.83 19.15 92,537 +0.32(+1.72%)
Sep 08, 2022 18.72 18.99 18.68 18.82 62,695 +0.08(+0.43%)
Sep 07, 2022 18.58 18.80 18.45 18.74 81,631 +0.26(+1.40%)
Sep 06, 2022 18.59 18.72 18.27 18.48 65,050 +0.01(+0.04%)
Sep 02, 2022 18.63 18.80 18.42 18.47 53,704 +0.00(+0.00%)
Sep 01, 2022 18.65 18.72 18.31 18.47 81,313 -0.24(-1.30%)
Aug 31, 2022 18.92 18.92 18.63 18.72 51,496 -0.11(-0.56%)
Aug 30, 2022 19.07 19.12 18.73 18.82 81,047 -0.28(-1.48%)
Aug 29, 2022 19.17 19.20 18.94 19.10 110,327 -0.11(-0.55%)
Aug 26, 2022 19.57 19.65 19.17 19.21 91,064 -0.30(-1.52%)
Aug 25, 2022 19.55 19.62 19.36 19.51 71,345 +0.07(+0.35%)
Aug 24, 2022 19.35 19.57 19.29 19.44 109,378 +0.17(+0.88%)
Aug 23, 2022 19.23 19.42 19.11 19.27 128,688 -0.01(-0.04%)
Aug 22, 2022 19.61 19.61 19.13 19.27 84,859 -0.33(-1.69%)
Aug 19, 2022 19.80 19.88 19.57 19.61 112,143 -0.16(-0.82%)
Aug 18, 2022 19.92 20.08 19.74 19.77 98,088 -0.15(-0.77%)
Aug 17, 2022 20.05 20.05 19.73 19.92 57,305 -0.16(-0.81%)
Aug 16, 2022 20.41 20.42 19.84 20.09 72,573 -0.09(-0.44%)
Aug 15, 2022 20.02 20.30 19.72 20.17 81,042 +0.24(+1.22%)
Aug 12, 2022 20.21 20.22 19.90 19.93 135,198 -0.22(-1.09%)
Aug 11, 2022 20.18 20.23 19.86 20.15 73,878 +0.42(+2.11%)
Aug 10, 2022 19.40 19.82 19.31 19.73 130,507 +0.44(+2.29%)
Aug 09, 2022 19.59 19.62 19.20 19.29 136,169 -0.21(-1.07%)
Aug 08, 2022 19.68 19.76 19.50 19.50 48,607 -0.04(-0.21%)
Aug 05, 2022 19.72 19.77 19.38 19.54 76,976 -0.26(-1.30%)
Aug 04, 2022 19.85 19.86 19.69 19.80 72,055 +0.10(+0.49%)
Aug 03, 2022 19.68 19.87 19.55 19.70 87,483 +0.17(+0.86%)
Aug 02, 2022 19.37 19.68 19.37 19.53 49,273 +0.19(+1.00%)
Aug 01, 2022 19.42 19.68 19.28 19.34 89,408 -0.10(-0.50%)
Jul 29, 2022 19.18 19.51 19.01 19.44 70,079 +0.39(+2.03%)
Jul 28, 2022 18.59 19.09 18.59 19.05 50,924 +0.49(+2.64%)
Jul 27, 2022 18.17 18.58 18.10 18.56 78,259 +0.46(+2.53%)
Jul 26, 2022 18.23 18.46 18.09 18.10 40,779 -0.26(-1.40%)
Jul 25, 2022 18.57 18.74 18.16 18.36 90,748 -0.18(-1.00%)
Jul 22, 2022 18.80 18.91 18.44 18.54 57,335 -0.18(-0.94%)
Jul 21, 2022 18.49 18.75 18.29 18.72 65,097 +0.31(+1.70%)
Jul 20, 2022 17.97 18.44 17.97 18.41 94,381 +0.61(+3.43%)
Jul 19, 2022 17.64 17.80 17.43 17.80 49,592 +0.33(+1.89%)
Jul 18, 2022 17.77 17.92 17.32 17.47 577,483 -0.18(-1.05%)
Jul 15, 2022 17.45 17.65 17.29 17.65 44,958 +0.31(+1.76%)
Jul 14, 2022 17.69 17.79 17.14 17.35 76,662 -0.54(-3.01%)
Jul 13, 2022 17.96 18.08 17.61 17.88 44,710 -0.24(-1.33%)
Jul 12, 2022 17.80 18.13 17.75 18.13 71,233 +0.25(+1.42%)
Jul 11, 2022 18.09 18.11 17.62 17.87 96,617 +0.05(+0.27%)
Jul 08, 2022 17.43 18.16 17.43 17.82 46,087 +0.36(+2.05%)
Jul 07, 2022 17.31 17.59 17.26 17.47 89,103 +0.12(+0.69%)
Jul 06, 2022 17.46 17.51 17.20 17.35 52,142 -0.07(-0.41%)
Jul 05, 2022 17.15 17.42 17.11 17.42 90,713 +0.14(+0.83%)
Jul 01, 2022 16.96 17.32 16.86 17.27 42,585 +0.19(+1.12%)
Jun 30, 2022 17.04 17.14 16.83 17.08 106,660 -0.07(-0.42%)
Jun 29, 2022 17.22 17.23 17.03 17.15 97,015 +0.00(+0.00%)
Jun 28, 2022 17.24 17.29 17.06 17.15 154,984 +0.10(+0.56%)
Jun 27, 2022 17.19 17.26 16.94 17.06 72,637 -0.09(-0.51%)
Jun 24, 2022 16.80 17.41 16.80 17.15 87,659 +0.51(+3.06%)
Jun 23, 2022 16.81 16.81 16.50 16.64 73,927 -0.02(-0.10%)
Jun 22, 2022 16.55 16.95 16.49 16.65 50,649 +0.10(+0.58%)
Jun 21, 2022 16.49 17.05 16.39 16.56 91,062 +0.38(+2.36%)
Jun 17, 2022 16.57 16.58 16.02 16.17 106,601 +0.18(+1.10%)
Jun 16, 2022 17.25 17.31 15.91 16.00 299,812 -1.31(-7.59%)
Jun 15, 2022 17.37 17.57 17.15 17.31 149,724 +0.01(+0.05%)
Jun 14, 2022 18.15 18.15 17.21 17.31 129,934 -0.65(-3.60%)
Jun 13, 2022 18.45 18.45 17.89 17.95 122,003 -0.66(-3.55%)
Jun 10, 2022 18.72 18.94 18.50 18.61 126,552 -0.18(-0.95%)
Jun 09, 2022 18.90 19.83 18.62 18.79 126,537 -0.03(-0.17%)
Jun 08, 2022 18.86 18.89 18.67 18.82 74,978 +0.00(+0.00%)
Jun 07, 2022 18.68 18.82 18.61 18.82 90,007 +0.21(+1.15%)
Jun 06, 2022 18.60 18.80 18.58 18.61 66,907 +0.13(+0.68%)
Jun 03, 2022 18.35 18.56 18.25 18.48 110,521 +0.02(+0.09%)
Jun 02, 2022 18.19 18.55 18.16 18.47 131,526 +0.16(+0.86%)
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.