Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.44 -0.15 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.00 13.01 12.78 12.84 167,959 -0.15(-1.14%)
Jul 30, 2019 13.00 13.01 12.89 12.99 114,255 -0.04(-0.29%)
Jul 29, 2019 13.04 13.04 12.93 13.03 52,344 +0.04(+0.29%)
Jul 26, 2019 13.02 13.02 12.96 12.99 55,684 +0.00(+0.00%)
Jul 25, 2019 13.04 13.04 12.93 12.99 87,637 -0.05(-0.38%)
Jul 24, 2019 12.91 13.07 12.89 13.04 100,662 +0.17(+1.30%)
Jul 23, 2019 12.74 12.89 12.74 12.87 165,546 +0.09(+0.68%)
Jul 22, 2019 12.99 13.01 12.75 12.79 186,580 -0.20(-1.53%)
Jul 19, 2019 12.98 12.99 12.89 12.99 125,571 +0.07(+0.58%)
Jul 18, 2019 12.81 12.93 12.78 12.91 115,671 +0.12(+0.92%)
Jul 17, 2019 12.75 12.84 12.75 12.79 75,441 +0.00(+0.00%)
Jul 16, 2019 12.78 12.82 12.74 12.79 106,810 +0.02(+0.15%)
Jul 15, 2019 12.85 12.85 12.74 12.78 84,612 -0.02(-0.15%)
Jul 12, 2019 12.72 12.85 12.72 12.79 89,740 +0.02(+0.19%)
Jul 11, 2019 13.02 13.02 12.72 12.77 146,236 -0.01(-0.06%)
Jul 10, 2019 12.81 12.99 12.76 12.78 157,083 -0.02(-0.19%)
Jul 09, 2019 12.72 12.90 12.64 12.80 139,670 +0.12(+0.97%)
Jul 08, 2019 12.59 12.71 12.59 12.68 56,130 +0.09(+0.73%)
Jul 05, 2019 12.54 12.70 12.54 12.59 75,822 -0.10(-0.77%)
Jul 03, 2019 12.60 12.69 12.57 12.69 46,046 +0.09(+0.71%)
Jul 02, 2019 12.48 12.60 12.47 12.60 91,295 +0.11(+0.86%)
Jul 01, 2019 12.49 12.54 12.43 12.49 103,200 +0.11(+0.89%)
Jun 28, 2019 12.29 12.44 12.23 12.38 61,341 +0.12(+1.00%)
Jun 27, 2019 12.22 12.28 12.17 12.25 41,606 +0.12(+1.01%)
Jun 26, 2019 12.10 12.28 12.10 12.13 86,431 +0.01(+0.05%)
Jun 25, 2019 12.42 12.42 12.00 12.13 129,574 -0.23(-1.89%)
Jun 24, 2019 12.40 12.45 12.29 12.36 106,939 +0.01(+0.10%)
Jun 21, 2019 12.40 12.45 12.29 12.35 64,595 -0.06(-0.50%)
Jun 20, 2019 12.56 12.56 12.27 12.41 159,359 +0.11(+0.90%)
Jun 19, 2019 12.16 12.30 12.10 12.30 88,081 +0.20(+1.68%)
Jun 18, 2019 12.01 12.13 11.98 12.10 130,610 +0.18(+1.55%)
Jun 17, 2019 11.89 12.05 11.89 11.91 38,952 +0.02(+0.16%)
Jun 14, 2019 12.02 12.07 11.89 11.89 55,158 -0.12(-0.97%)
Jun 13, 2019 12.08 12.08 12.00 12.01 74,467 -0.01(-0.12%)
Jun 12, 2019 11.99 12.10 11.95 12.02 262,737 +0.04(+0.36%)
Jun 11, 2019 11.87 11.98 11.77 11.98 161,726 +0.21(+1.81%)
Jun 10, 2019 11.66 11.80 11.66 11.77 182,127 +0.11(+0.94%)
Jun 07, 2019 11.58 11.69 11.58 11.66 128,653 +0.07(+0.63%)
Jun 06, 2019 11.53 11.59 11.49 11.58 114,647 +0.02(+0.21%)
Jun 05, 2019 11.52 11.57 11.40 11.56 205,658 +0.09(+0.74%)
Jun 04, 2019 11.26 11.47 11.22 11.47 179,787 +0.26(+2.34%)
Jun 03, 2019 11.38 11.39 11.10 11.21 254,342 -0.09(-0.81%)
May 31, 2019 11.46 11.47 11.29 11.30 208,241 -0.20(-1.75%)
May 30, 2019 11.49 11.56 11.46 11.51 98,681 +0.01(+0.11%)
May 29, 2019 11.55 11.57 11.44 11.49 132,746 -0.06(-0.53%)
May 28, 2019 11.61 11.70 11.55 11.55 145,127 -0.06(-0.52%)
May 24, 2019 11.74 11.74 11.58 11.61 200,857 -0.01(-0.10%)
May 23, 2019 11.89 11.98 11.54 11.63 427,881 -0.29(-2.40%)
May 22, 2019 11.95 12.05 11.90 11.91 97,716 -0.04(-0.31%)
May 21, 2019 12.11 12.19 11.95 11.95 134,503 -0.18(-1.51%)
May 20, 2019 12.31 12.35 12.04 12.13 150,007 -0.13(-1.09%)
May 17, 2019 12.24 12.36 12.13 12.27 98,787 -0.06(-0.49%)
May 16, 2019 12.10 12.38 12.10 12.33 101,252 +0.23(+1.86%)
May 15, 2019 12.03 12.22 12.03 12.10 102,250 +0.04(+0.30%)
May 14, 2019 12.01 12.12 12.01 12.07 56,169 +0.06(+0.51%)
May 13, 2019 12.06 12.07 11.92 12.00 129,242 -0.22(-1.79%)
May 10, 2019 12.32 12.35 12.16 12.22 92,223 -0.11(-0.85%)
May 09, 2019 12.32 12.38 12.18 12.33 84,285 +0.01(+0.05%)
May 08, 2019 12.29 12.47 12.29 12.32 95,723 +0.04(+0.30%)
May 07, 2019 12.49 12.53 12.24 12.29 201,411 -0.27(-2.17%)
May 06, 2019 12.53 12.60 12.45 12.56 92,415 -0.04(-0.29%)
May 03, 2019 12.52 12.63 12.51 12.60 93,977 +0.11(+0.87%)
May 02, 2019 12.57 12.57 12.42 12.49 42,102 -0.02(-0.19%)
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.