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 (%)
Jun 30, 2015 9.104 9.284 9.051 9.231 165,922 +0.06(+0.67%)
Jun 29, 2015 9.362 9.526 9.170 9.170 201,333 -0.20(-2.10%)
Jun 26, 2015 9.342 9.387 9.321 9.366 113,745 +0.05(+0.48%)
Jun 25, 2015 9.550 9.620 9.211 9.321 280,673 -0.08(-0.87%)
Jun 24, 2015 9.636 9.636 9.346 9.403 230,209 -0.10(-1.03%)
Jun 23, 2015 9.607 9.749 9.456 9.501 107,770 -0.18(-1.86%)
Jun 22, 2015 9.685 9.799 9.477 9.681 203,312 +0.09(+0.89%)
Jun 19, 2015 9.567 9.648 9.391 9.595 143,184 -0.01(-0.13%)
Jun 18, 2015 9.820 9.832 9.362 9.607 150,372 -0.14(-1.43%)
Jun 17, 2015 9.812 10.04 9.665 9.746 179,835 -0.01(-0.13%)
Jun 16, 2015 9.493 9.787 9.489 9.759 128,094 +0.17(+1.79%)
Jun 15, 2015 9.755 9.755 9.264 9.587 147,640 +0.18(+1.87%)
Jun 12, 2015 9.403 9.436 9.239 9.411 168,033 +0.06(+0.67%)
Jun 11, 2015 9.538 9.538 9.349 9.349 147,352 -0.09(-0.92%)
Jun 10, 2015 9.538 9.538 9.329 9.436 109,499 +0.02(+0.26%)
Jun 09, 2015 9.840 9.840 8.651 9.411 401,537 -0.42(-4.24%)
Jun 08, 2015 10.09 10.09 9.820 9.828 101,929 -0.17(-1.68%)
Jun 05, 2015 10.02 10.09 9.894 9.996 209,486 +0.07(+0.74%)
Jun 04, 2015 10.09 10.09 9.853 9.922 87,137 +0.02(+0.25%)
Jun 03, 2015 10.02 10.03 9.877 9.898 91,200 +0.00(+0.04%)
Jun 02, 2015 10.05 10.05 9.857 9.894 97,288 -0.09(-0.90%)
Jun 01, 2015 9.791 9.992 9.778 9.983 77,153 +0.17(+1.75%)
May 29, 2015 9.914 9.975 9.750 9.812 111,918 -0.12(-1.23%)
May 28, 2015 9.914 10.06 9.914 9.934 83,057 +0.01(+0.10%)
May 27, 2015 10.03 10.08 9.914 9.924 336,851 -0.12(-1.16%)
May 26, 2015 9.943 10.09 9.861 10.04 541,546 +0.06(+0.57%)
May 22, 2015 9.951 9.983 9.983 9.983 439,309 +0.01(+0.12%)
May 21, 2015 10.16 10.16 9.816 9.971 172,790 -0.01(-0.12%)
May 20, 2015 10.06 10.19 9.959 9.983 293,830 -0.06(-0.57%)
May 19, 2015 10.12 10.24 9.910 10.04 881,686 -0.12(-1.17%)
May 18, 2015 10.04 10.16 9.832 10.16 466,325 +0.12(+1.22%)
May 15, 2015 10.18 10.18 10.02 10.04 56,173 -0.12(-1.17%)
May 14, 2015 10.18 10.18 10.05 10.16 140,067 +0.05(+0.53%)
May 13, 2015 9.996 10.10 9.959 10.10 90,635 +0.11(+1.10%)
May 12, 2015 10.02 10.02 9.812 9.992 120,876 +0.07(+0.66%)
May 11, 2015 10.04 10.13 9.795 9.926 374,273 -0.29(-2.88%)
May 08, 2015 10.23 10.26 10.22 10.22 236,549 -0.02(-0.20%)
May 07, 2015 10.27 10.28 10.22 10.24 117,737 +0.02(+0.20%)
May 06, 2015 10.22 10.27 10.22 10.22 258,128 +0.00(+0.00%)
May 05, 2015 10.22 10.22 10.22 10.22 342,411 +0.00(+0.00%)
May 04, 2015 10.22 10.24 10.22 10.22 1,337,731 -0.07(-0.64%)
May 01, 2015 10.34 10.40 10.27 10.29 35,822 -0.13(-1.22%)
Apr 30, 2015 10.43 10.51 10.24 10.41 678,229 +0.12(+1.19%)
Apr 29, 2015 10.43 10.62 10.27 10.29 789,215 -0.11(-1.06%)
Apr 28, 2015 10.32 10.48 10.25 10.40 368,188 +0.07(+0.71%)
Apr 27, 2015 10.43 10.49 10.33 10.33 118,278 -0.12(-1.13%)
Apr 24, 2015 10.43 10.47 10.37 10.45 64,318 +0.02(+0.24%)
Apr 23, 2015 10.40 10.42 10.32 10.42 56,916 +0.05(+0.51%)
Apr 22, 2015 10.42 10.46 10.31 10.37 56,757 +0.07(+0.70%)
Apr 21, 2015 10.29 10.38 10.29 10.30 58,602 -0.08(-0.73%)
Apr 20, 2015 10.34 10.37 10.33 10.37 73,633 +0.03(+0.28%)
Apr 17, 2015 10.36 10.36 10.33 10.34 47,118 +0.01(+0.08%)
Apr 16, 2015 10.32 10.34 10.27 10.34 52,775 +0.05(+0.48%)
Apr 15, 2015 10.30 10.30 10.25 10.29 34,376 +0.02(+0.24%)
Apr 14, 2015 10.30 10.31 10.25 10.26 52,240 +0.00(+0.00%)
Apr 13, 2015 10.34 10.34 10.25 10.26 71,285 -0.02(-0.23%)
Apr 10, 2015 10.38 10.38 10.26 10.29 56,921 -0.05(-0.52%)
Apr 09, 2015 10.34 10.37 10.30 10.34 95,645 +0.02(+0.16%)
Apr 08, 2015 10.30 10.34 10.29 10.32 48,133 -0.04(-0.39%)
Apr 07, 2015 10.30 10.38 10.28 10.36 100,784 +0.05(+0.48%)
Apr 06, 2015 10.25 10.32 10.25 10.31 35,956 +0.02(+0.16%)
Apr 02, 2015 10.24 10.30 10.30 10.30 89,525 +0.07(+0.72%)
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.