Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.31 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.708 8.708 8.626 8.626 111,727 -0.03(-0.32%)
Jul 28, 2016 8.676 8.772 8.635 8.653 121,691 -0.05(-0.52%)
Jul 27, 2016 8.676 8.749 8.676 8.699 82,961 +0.01(+0.10%)
Jul 26, 2016 8.708 8.708 8.608 8.690 198,623 +0.00(+0.00%)
Jul 25, 2016 8.877 8.877 8.580 8.690 310,396 -0.16(-1.75%)
Jul 22, 2016 8.822 8.891 8.745 8.845 227,954 +0.05(+0.62%)
Jul 21, 2016 8.726 8.800 8.722 8.790 95,756 +0.06(+0.73%)
Jul 20, 2016 8.672 8.758 8.650 8.726 215,750 +0.05(+0.63%)
Jul 19, 2016 8.594 8.681 8.539 8.672 155,131 +0.08(+0.96%)
Jul 18, 2016 8.539 8.667 8.480 8.590 198,318 +0.05(+0.59%)
Jul 15, 2016 8.571 8.571 8.480 8.539 143,389 +0.03(+0.38%)
Jul 14, 2016 8.366 8.507 8.366 8.507 144,044 +0.14(+1.69%)
Jul 13, 2016 8.402 8.539 8.366 8.366 140,556 -0.14(-1.61%)
Jul 12, 2016 8.325 8.503 8.307 8.503 219,089 +0.21(+2.59%)
Jul 11, 2016 8.448 8.489 8.287 8.288 191,441 -0.10(-1.20%)
Jul 08, 2016 8.393 8.480 8.384 8.389 104,281 +0.08(+0.97%)
Jul 07, 2016 8.389 8.412 8.294 8.308 180,142 +0.07(+0.82%)
Jul 05, 2016 8.177 8.249 8.177 8.240 52,719 +0.09(+1.17%)
Jul 01, 2016 8.254 8.145 8.145 8.145 124,486 -0.09(-1.10%)
Jun 30, 2016 8.181 8.249 8.095 8.236 135,480 +0.14(+1.73%)
Jun 29, 2016 8.349 8.349 8.095 8.095 350,465 -0.10(-1.21%)
Jun 28, 2016 8.077 8.195 8.073 8.195 136,702 +0.23(+2.90%)
Jun 27, 2016 8.199 8.218 7.946 7.964 198,444 -0.29(-3.51%)
Jun 24, 2016 8.141 8.258 8.091 8.254 167,882 -0.05(-0.54%)
Jun 23, 2016 8.299 8.358 8.254 8.299 105,722 +0.09(+1.10%)
Jun 22, 2016 8.272 8.299 8.208 8.208 83,839 -0.05(-0.55%)
Jun 21, 2016 8.326 8.326 8.231 8.254 119,352 -0.05(-0.60%)
Jun 20, 2016 8.267 8.317 8.254 8.303 92,398 +0.07(+0.88%)
Jun 17, 2016 8.231 8.231 8.163 8.231 92,223 +0.05(+0.55%)
Jun 16, 2016 8.213 8.213 8.145 8.186 107,958 -0.09(-1.04%)
Jun 15, 2016 8.312 8.312 8.132 8.272 142,173 +0.09(+1.11%)
Jun 14, 2016 8.046 8.220 8.046 8.181 138,905 -0.06(-0.71%)
Jun 13, 2016 8.132 8.272 8.127 8.240 109,490 +0.12(+1.50%)
Jun 10, 2016 8.340 8.403 8.114 8.118 164,664 -0.31(-3.65%)
Jun 09, 2016 8.412 8.430 8.344 8.426 200,819 +0.04(+0.49%)
Jun 08, 2016 8.398 8.435 8.303 8.385 241,724 -0.01(-0.12%)
Jun 07, 2016 8.090 8.467 8.028 8.395 280,840 +0.32(+3.94%)
Jun 06, 2016 8.068 8.133 8.001 8.077 273,224 +0.02(+0.22%)
Jun 03, 2016 8.082 8.086 8.001 8.059 145,279 +0.00(+0.06%)
Jun 02, 2016 8.090 8.095 8.005 8.055 222,439 -0.05(-0.61%)
Jun 01, 2016 7.947 8.104 7.889 8.104 463,699 +0.18(+2.26%)
May 31, 2016 7.960 7.969 7.884 7.925 261,152 -0.01(-0.17%)
May 27, 2016 7.978 7.938 7.938 7.938 153,940 +0.02(+0.28%)
May 26, 2016 7.848 7.947 7.848 7.916 219,768 +0.03(+0.40%)
May 25, 2016 7.902 7.911 7.844 7.884 307,673 +0.03(+0.40%)
May 24, 2016 7.759 7.866 7.745 7.853 298,735 +0.10(+1.33%)
May 23, 2016 7.777 7.777 7.723 7.750 186,216 -0.00(-0.06%)
May 20, 2016 7.799 7.831 7.721 7.754 282,206 -0.01(-0.12%)
May 19, 2016 7.795 7.795 7.665 7.763 266,662 -0.01(-0.17%)
May 18, 2016 7.808 7.871 7.736 7.777 238,094 -0.07(-0.86%)
May 17, 2016 7.848 7.866 7.701 7.844 297,537 +0.02(+0.23%)
May 16, 2016 7.692 7.839 7.692 7.826 289,809 +0.10(+1.33%)
May 13, 2016 7.754 7.754 7.687 7.723 118,625 +0.00(+0.00%)
May 12, 2016 7.777 7.821 7.723 7.723 135,402 -0.02(-0.29%)
May 11, 2016 7.723 7.817 7.723 7.745 257,399 +0.00(+0.06%)
May 10, 2016 7.799 7.822 7.677 7.741 699,806 -0.06(-0.75%)
May 09, 2016 7.929 7.929 7.723 7.799 274,614 -0.03(-0.36%)
May 06, 2016 7.770 7.912 7.747 7.827 304,980 +0.01(+0.11%)
May 05, 2016 7.956 7.956 7.823 7.818 236,263 -0.08(-0.96%)
May 04, 2016 7.827 7.923 7.777 7.894 246,238 +0.08(+0.97%)
May 03, 2016 7.814 7.838 7.752 7.818 291,941 -0.02(-0.28%)
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.