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 )

22.30 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
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.