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 31, 2019 12.99 13.00 12.77 12.84 168,068 -0.15(-1.14%)
Jul 30, 2019 12.99 13.01 12.88 12.98 114,329 -0.04(-0.29%)
Jul 29, 2019 13.03 13.03 12.92 13.02 52,378 +0.04(+0.29%)
Jul 26, 2019 13.01 13.01 12.95 12.98 55,720 +0.00(+0.00%)
Jul 25, 2019 13.03 13.03 12.92 12.98 87,693 -0.05(-0.38%)
Jul 24, 2019 12.90 13.06 12.88 13.03 100,727 +0.17(+1.30%)
Jul 23, 2019 12.74 12.88 12.74 12.87 165,653 +0.09(+0.68%)
Jul 22, 2019 12.98 13.00 12.74 12.78 186,701 -0.20(-1.53%)
Jul 19, 2019 12.97 12.98 12.88 12.98 125,652 +0.07(+0.58%)
Jul 18, 2019 12.80 12.92 12.77 12.90 115,746 +0.12(+0.92%)
Jul 17, 2019 12.74 12.83 12.74 12.79 75,490 +0.00(+0.00%)
Jul 16, 2019 12.77 12.82 12.74 12.79 106,879 +0.02(+0.15%)
Jul 15, 2019 12.84 12.84 12.74 12.77 84,667 -0.02(-0.15%)
Jul 12, 2019 12.71 12.84 12.71 12.79 89,798 +0.02(+0.19%)
Jul 11, 2019 13.01 13.01 12.71 12.76 146,330 -0.01(-0.06%)
Jul 10, 2019 12.81 12.98 12.75 12.77 157,185 -0.02(-0.19%)
Jul 09, 2019 12.71 12.89 12.63 12.79 139,760 +0.12(+0.97%)
Jul 08, 2019 12.58 12.70 12.58 12.67 56,166 +0.09(+0.73%)
Jul 05, 2019 12.53 12.69 12.53 12.58 75,872 -0.10(-0.77%)
Jul 03, 2019 12.59 12.68 12.56 12.68 46,076 +0.09(+0.71%)
Jul 02, 2019 12.47 12.59 12.46 12.59 91,354 +0.11(+0.86%)
Jul 01, 2019 12.49 12.53 12.42 12.48 103,267 +0.11(+0.89%)
Jun 28, 2019 12.28 12.43 12.22 12.37 61,381 +0.12(+1.00%)
Jun 27, 2019 12.21 12.27 12.16 12.25 41,633 +0.12(+1.01%)
Jun 26, 2019 12.09 12.28 12.09 12.12 86,487 +0.01(+0.05%)
Jun 25, 2019 12.41 12.41 11.99 12.12 129,658 -0.23(-1.89%)
Jun 24, 2019 12.39 12.44 12.28 12.35 107,008 +0.01(+0.10%)
Jun 21, 2019 12.39 12.44 12.28 12.34 64,637 -0.06(-0.50%)
Jun 20, 2019 12.55 12.55 12.26 12.40 159,463 +0.11(+0.90%)
Jun 19, 2019 12.15 12.29 12.10 12.29 88,138 +0.20(+1.68%)
Jun 18, 2019 12.00 12.12 11.97 12.09 130,695 +0.18(+1.55%)
Jun 17, 2019 11.88 12.04 11.88 11.90 38,978 +0.02(+0.15%)
Jun 14, 2019 12.01 12.06 11.88 11.88 55,194 -0.12(-0.97%)
Jun 13, 2019 12.07 12.07 11.99 12.00 74,515 -0.01(-0.12%)
Jun 12, 2019 11.98 12.09 11.94 12.02 262,907 +0.04(+0.36%)
Jun 11, 2019 11.86 11.97 11.77 11.97 161,831 +0.21(+1.81%)
Jun 10, 2019 11.65 11.80 11.65 11.76 182,245 +0.11(+0.94%)
Jun 07, 2019 11.57 11.69 11.57 11.65 128,737 +0.07(+0.63%)
Jun 06, 2019 11.52 11.58 11.49 11.58 114,722 +0.02(+0.21%)
Jun 05, 2019 11.52 11.56 11.39 11.55 205,792 +0.09(+0.74%)
Jun 04, 2019 11.25 11.47 11.21 11.47 179,903 +0.26(+2.34%)
Jun 03, 2019 11.37 11.38 11.09 11.21 254,506 -0.09(-0.81%)
May 31, 2019 11.45 11.47 11.28 11.30 208,376 -0.20(-1.75%)
May 30, 2019 11.48 11.55 11.46 11.50 98,744 +0.01(+0.11%)
May 29, 2019 11.54 11.56 11.43 11.49 132,832 -0.06(-0.53%)
May 28, 2019 11.61 11.69 11.55 11.55 145,221 -0.06(-0.52%)
May 24, 2019 11.73 11.73 11.58 11.61 200,987 -0.01(-0.10%)
May 23, 2019 11.88 11.97 11.53 11.62 428,159 -0.29(-2.40%)
May 22, 2019 11.94 12.04 11.89 11.91 97,779 -0.04(-0.31%)
May 21, 2019 12.10 12.18 11.94 11.94 134,591 -0.18(-1.51%)
May 20, 2019 12.30 12.34 12.03 12.13 150,105 -0.13(-1.09%)
May 17, 2019 12.23 12.36 12.13 12.26 98,851 -0.06(-0.49%)
May 16, 2019 12.09 12.37 12.09 12.32 101,318 +0.23(+1.86%)
May 15, 2019 12.02 12.21 12.02 12.09 102,316 +0.04(+0.30%)
May 14, 2019 12.00 12.12 12.00 12.06 56,205 +0.06(+0.51%)
May 13, 2019 12.05 12.06 11.91 12.00 129,326 -0.22(-1.79%)
May 10, 2019 12.31 12.34 12.15 12.22 92,283 -0.11(-0.86%)
May 09, 2019 12.32 12.37 12.17 12.32 84,339 +0.01(+0.05%)
May 08, 2019 12.29 12.47 12.29 12.32 95,785 +0.04(+0.29%)
May 07, 2019 12.48 12.52 12.23 12.28 201,542 -0.27(-2.17%)
May 06, 2019 12.52 12.59 12.44 12.55 92,475 -0.04(-0.29%)
May 03, 2019 12.52 12.62 12.50 12.59 94,038 +0.11(+0.87%)
May 02, 2019 12.56 12.56 12.41 12.48 42,130 -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.