Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.34 13.65 13.34 13.65 72,298 +0.31(+2.32%)
May 28, 2020 13.30 13.53 13.18 13.34 95,271 +0.13(+1.02%)
May 27, 2020 13.31 13.40 12.95 13.20 105,652 -0.04(-0.31%)
May 26, 2020 13.25 13.37 13.19 13.24 137,018 +0.20(+1.50%)
May 22, 2020 12.79 13.05 12.74 13.05 76,158 +0.26(+2.00%)
May 21, 2020 12.68 12.83 12.63 12.79 113,742 +0.04(+0.32%)
May 20, 2020 12.87 12.87 12.63 12.75 182,304 +0.22(+1.72%)
May 19, 2020 12.50 12.69 12.39 12.54 58,858 +0.04(+0.32%)
May 18, 2020 12.43 12.56 12.37 12.50 81,219 +0.36(+3.00%)
May 15, 2020 11.96 12.21 11.96 12.13 64,282 -0.03(-0.22%)
May 14, 2020 11.90 12.16 11.39 12.16 122,578 +0.01(+0.06%)
May 13, 2020 12.47 12.59 12.02 12.15 129,879 -0.33(-2.64%)
May 12, 2020 12.89 12.89 12.41 12.48 146,102 -0.26(-2.08%)
May 11, 2020 12.49 12.83 12.49 12.75 162,512 +0.12(+0.95%)
May 08, 2020 12.35 12.63 12.32 12.63 106,335 +0.32(+2.60%)
May 07, 2020 11.99 12.33 11.94 12.31 273,971 +0.47(+4.01%)
May 06, 2020 11.85 11.97 11.81 11.83 113,622 -0.01(-0.11%)
May 05, 2020 11.61 11.87 11.61 11.85 95,649 +0.40(+3.50%)
May 04, 2020 11.27 11.47 11.18 11.44 137,796 +0.05(+0.47%)
May 01, 2020 11.50 11.56 11.29 11.39 185,262 -0.33(-2.79%)
Apr 30, 2020 11.87 12.07 11.69 11.72 200,627 -0.18(-1.51%)
Apr 29, 2020 11.87 12.09 11.87 11.90 202,626 +0.15(+1.31%)
Apr 28, 2020 12.04 12.04 11.70 11.74 182,325 -0.10(-0.85%)
Apr 27, 2020 11.74 11.95 11.74 11.85 95,130 +0.15(+1.26%)
Apr 24, 2020 11.93 12.04 11.60 11.70 146,322 -0.11(-0.96%)
Apr 23, 2020 11.80 11.97 11.72 11.81 172,012 +0.10(+0.85%)
Apr 22, 2020 11.92 12.02 11.69 11.71 104,341 -0.09(-0.79%)
Apr 21, 2020 11.63 11.83 11.50 11.80 186,487 +0.03(+0.28%)
Apr 20, 2020 11.58 11.87 11.57 11.77 193,108 +0.19(+1.67%)
Apr 17, 2020 11.64 11.66 11.44 11.58 136,588 +0.21(+1.88%)
Apr 16, 2020 11.51 11.60 11.28 11.36 193,911 -0.04(-0.35%)
Apr 15, 2020 11.29 11.45 11.14 11.40 145,731 -0.05(-0.41%)
Apr 14, 2020 11.14 11.51 11.14 11.45 121,142 +0.41(+3.69%)
Apr 13, 2020 11.35 11.35 10.76 11.04 241,377 -0.44(-3.85%)
Apr 09, 2020 11.24 11.58 11.06 11.49 284,145 +0.46(+4.20%)
Apr 08, 2020 10.49 11.06 10.30 11.02 227,999 +0.78(+7.62%)
Apr 07, 2020 10.17 10.71 10.09 10.24 199,883 +0.31(+3.13%)
Apr 06, 2020 9.608 9.980 9.351 9.932 191,821 +0.75(+8.17%)
Apr 03, 2020 9.595 9.720 9.033 9.182 280,515 -0.51(-5.29%)
Apr 02, 2020 9.972 10.01 9.694 9.694 165,251 -0.38(-3.81%)
Apr 01, 2020 10.31 10.45 9.436 10.08 144,765 -0.95(-8.58%)
Mar 31, 2020 10.32 11.08 10.32 11.02 184,639 +0.54(+5.17%)
Mar 30, 2020 10.47 10.68 10.27 10.48 222,832 +0.01(+0.13%)
Mar 27, 2020 10.83 10.83 10.25 10.47 222,446 -0.54(-4.87%)
Mar 26, 2020 10.20 11.78 10.12 11.00 272,463 +0.84(+8.26%)
Mar 25, 2020 9.007 10.52 8.934 10.16 276,528 +1.20(+13.43%)
Mar 24, 2020 8.246 8.960 8.177 8.960 260,200 +0.91(+11.34%)
Mar 23, 2020 8.603 8.603 7.310 8.048 264,076 -0.85(-9.52%)
Mar 20, 2020 8.253 9.126 8.068 8.894 545,304 +0.99(+12.55%)
Mar 19, 2020 6.712 7.902 6.362 7.902 394,810 +1.29(+19.50%)
Mar 18, 2020 8.597 9.119 6.613 6.613 358,080 -2.52(-27.59%)
Mar 17, 2020 8.808 9.290 8.626 9.132 181,378 +0.21(+2.37%)
Mar 16, 2020 7.380 10.12 7.380 8.921 256,855 -1.47(-14.13%)
Mar 13, 2020 9.595 10.55 9.298 10.39 208,080 +1.23(+13.43%)
Mar 12, 2020 10.55 10.71 9.033 9.159 792,496 -2.09(-18.59%)
Mar 11, 2020 12.08 12.70 11.14 11.25 282,373 -0.93(-7.63%)
Mar 10, 2020 12.61 12.82 12.06 12.18 146,495 -0.11(-0.91%)
Mar 09, 2020 12.21 12.95 12.11 12.29 271,111 -0.77(-5.87%)
Mar 06, 2020 12.78 13.12 12.76 13.06 246,467 -0.24(-1.77%)
Mar 05, 2020 13.37 13.57 13.18 13.29 144,804 -0.29(-2.12%)
Mar 04, 2020 13.22 13.58 13.22 13.58 133,364 +0.44(+3.34%)
Mar 03, 2020 13.22 13.49 12.99 13.14 150,630 -0.08(-0.59%)
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.