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, 2020 14.15 14.37 14.09 14.33 85,938 +0.26(+1.88%)
Jun 29, 2020 14.08 14.16 13.97 14.07 124,266 +0.03(+0.24%)
Jun 26, 2020 14.19 14.24 13.99 14.03 72,872 -0.16(-1.10%)
Jun 25, 2020 14.03 14.21 13.90 14.19 83,459 +0.06(+0.43%)
Jun 24, 2020 14.17 14.33 13.98 14.13 122,120 -0.21(-1.47%)
Jun 23, 2020 14.31 14.43 14.26 14.34 100,457 +0.13(+0.91%)
Jun 22, 2020 14.11 14.27 14.05 14.21 72,521 +0.10(+0.72%)
Jun 19, 2020 14.41 14.41 14.11 14.11 102,022 -0.12(-0.81%)
Jun 18, 2020 14.19 14.30 14.09 14.22 111,566 -0.01(-0.05%)
Jun 17, 2020 14.22 14.34 14.16 14.23 93,520 +0.08(+0.58%)
Jun 16, 2020 14.34 14.40 14.10 14.15 114,030 +0.19(+1.36%)
Jun 15, 2020 13.67 14.01 13.19 13.96 143,776 +0.09(+0.64%)
Jun 12, 2020 14.29 14.49 13.71 13.87 140,740 +0.06(+0.44%)
Jun 11, 2020 14.41 14.41 13.65 13.81 347,357 -0.80(-5.45%)
Jun 10, 2020 14.46 14.71 14.46 14.61 138,065 +0.07(+0.46%)
Jun 09, 2020 14.40 14.59 14.33 14.54 238,603 +0.07(+0.51%)
Jun 08, 2020 14.40 14.46 14.35 14.46 165,023 +0.18(+1.27%)
Jun 05, 2020 14.27 14.47 14.24 14.28 237,229 +0.18(+1.29%)
Jun 04, 2020 14.28 14.29 13.95 14.10 141,398 -0.18(-1.27%)
Jun 03, 2020 14.15 14.32 14.09 14.28 150,749 +0.26(+1.88%)
Jun 02, 2020 13.95 14.02 13.90 14.02 89,415 +0.18(+1.27%)
Jun 01, 2020 13.61 13.86 13.61 13.84 85,365 +0.19(+1.38%)
May 29, 2020 13.35 13.66 13.35 13.66 72,251 +0.31(+2.32%)
May 28, 2020 13.31 13.54 13.19 13.35 95,209 +0.13(+1.02%)
May 27, 2020 13.32 13.41 12.96 13.21 105,584 -0.04(-0.30%)
May 26, 2020 13.26 13.38 13.20 13.25 136,930 +0.20(+1.50%)
May 22, 2020 12.80 13.06 12.75 13.06 76,109 +0.26(+2.00%)
May 21, 2020 12.69 12.84 12.64 12.80 113,668 +0.04(+0.32%)
May 20, 2020 12.88 12.88 12.64 12.76 182,186 +0.22(+1.72%)
May 19, 2020 12.51 12.70 12.40 12.54 58,820 +0.04(+0.32%)
May 18, 2020 12.44 12.56 12.38 12.50 81,167 +0.36(+3.00%)
May 15, 2020 11.97 12.21 11.97 12.14 64,240 -0.03(-0.22%)
May 14, 2020 11.90 12.17 11.40 12.17 122,498 +0.01(+0.06%)
May 13, 2020 12.48 12.60 12.02 12.16 129,795 -0.33(-2.64%)
May 12, 2020 12.89 12.89 12.42 12.49 146,008 -0.26(-2.08%)
May 11, 2020 12.49 12.84 12.49 12.75 162,407 +0.12(+0.95%)
May 08, 2020 12.36 12.64 12.33 12.63 106,266 +0.32(+2.60%)
May 07, 2020 11.99 12.33 11.95 12.31 273,794 +0.47(+4.01%)
May 06, 2020 11.85 11.98 11.82 11.84 113,549 -0.01(-0.11%)
May 05, 2020 11.62 11.88 11.62 11.85 95,587 +0.40(+3.50%)
May 04, 2020 11.28 11.48 11.19 11.45 137,707 +0.05(+0.47%)
May 01, 2020 11.51 11.56 11.30 11.40 185,142 -0.33(-2.79%)
Apr 30, 2020 11.88 12.07 11.70 11.73 200,497 -0.18(-1.52%)
Apr 29, 2020 11.88 12.10 11.88 11.91 202,495 +0.15(+1.31%)
Apr 28, 2020 12.05 12.05 11.71 11.75 182,207 -0.10(-0.85%)
Apr 27, 2020 11.75 11.96 11.75 11.85 95,069 +0.15(+1.26%)
Apr 24, 2020 11.94 12.05 11.61 11.71 146,228 -0.11(-0.96%)
Apr 23, 2020 11.81 11.97 11.73 11.82 171,901 +0.10(+0.86%)
Apr 22, 2020 11.93 12.03 11.70 11.72 104,274 -0.09(-0.79%)
Apr 21, 2020 11.64 11.84 11.51 11.81 186,366 +0.03(+0.28%)
Apr 20, 2020 11.59 11.87 11.58 11.78 192,983 +0.19(+1.67%)
Apr 17, 2020 11.65 11.67 11.45 11.59 136,499 +0.21(+1.88%)
Apr 16, 2020 11.52 11.61 11.29 11.37 193,786 -0.04(-0.35%)
Apr 15, 2020 11.30 11.46 11.15 11.41 145,637 -0.05(-0.41%)
Apr 14, 2020 11.14 11.52 11.14 11.46 121,064 +0.41(+3.69%)
Apr 13, 2020 11.36 11.36 10.77 11.05 241,221 -0.44(-3.85%)
Apr 09, 2020 11.25 11.59 11.07 11.49 283,961 +0.46(+4.20%)
Apr 08, 2020 10.50 11.07 10.30 11.03 227,852 +0.78(+7.62%)
Apr 07, 2020 10.18 10.71 10.10 10.25 199,753 +0.31(+3.13%)
Apr 06, 2020 9.615 9.987 9.357 9.939 191,697 +0.75(+8.17%)
Apr 03, 2020 9.601 9.726 9.039 9.188 280,334 -0.51(-5.29%)
Apr 02, 2020 9.979 10.01 9.701 9.701 165,144 -0.38(-3.81%)
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.