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 )

22.37 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 18, 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 (%)
Aug 31, 2016 8.679 8.683 8.596 8.609 192,587 -0.07(-0.80%)
Aug 30, 2016 8.821 8.838 8.628 8.679 331,710 -0.14(-1.62%)
Aug 29, 2016 8.844 8.874 8.817 8.821 69,441 +0.01(+0.16%)
Aug 26, 2016 8.794 8.858 8.794 8.807 143,147 -0.01(-0.11%)
Aug 25, 2016 8.794 8.853 8.794 8.817 93,034 +0.00(+0.00%)
Aug 24, 2016 8.863 8.886 8.794 8.817 110,964 -0.01(-0.10%)
Aug 23, 2016 8.900 8.909 8.798 8.826 295,893 -0.02(-0.26%)
Aug 22, 2016 8.863 8.913 8.840 8.849 122,682 -0.06(-0.62%)
Aug 19, 2016 8.950 8.950 8.826 8.904 163,601 +0.00(+0.00%)
Aug 18, 2016 8.881 8.918 8.830 8.904 151,692 +0.04(+0.47%)
Aug 17, 2016 8.969 9.041 8.821 8.863 225,921 -0.16(-1.79%)
Aug 16, 2016 8.863 9.070 8.863 9.024 228,905 +0.08(+0.87%)
Aug 15, 2016 8.941 8.969 8.853 8.946 161,377 +0.11(+1.25%)
Aug 12, 2016 8.821 8.835 8.789 8.835 82,632 +0.04(+0.47%)
Aug 11, 2016 8.794 8.858 8.794 8.794 78,425 +0.01(+0.10%)
Aug 10, 2016 8.830 8.844 8.752 8.784 121,105 -0.03(-0.37%)
Aug 09, 2016 8.766 8.817 8.761 8.817 97,832 +0.06(+0.74%)
Aug 08, 2016 8.780 8.817 8.748 8.752 100,556 -0.04(-0.43%)
Aug 05, 2016 8.699 8.790 8.654 8.790 141,277 +0.12(+1.37%)
Aug 04, 2016 8.672 8.681 8.631 8.672 105,416 +0.01(+0.16%)
Aug 03, 2016 8.603 8.658 8.594 8.658 129,575 +0.10(+1.12%)
Aug 02, 2016 8.626 8.708 8.562 8.562 120,044 -0.12(-1.37%)
Aug 01, 2016 8.690 8.719 8.631 8.681 107,772 +0.05(+0.63%)
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%)
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.