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 )

24.97 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.608 8.612 8.526 8.539 194,167 -0.07(-0.80%)
Aug 30, 2016 8.749 8.766 8.558 8.608 334,432 -0.14(-1.62%)
Aug 29, 2016 8.772 8.802 8.745 8.749 70,011 +0.01(+0.16%)
Aug 26, 2016 8.722 8.786 8.722 8.736 144,322 -0.01(-0.11%)
Aug 25, 2016 8.722 8.781 8.722 8.745 93,798 +0.00(+0.00%)
Aug 24, 2016 8.791 8.813 8.722 8.745 111,875 -0.01(-0.10%)
Aug 23, 2016 8.827 8.836 8.727 8.754 298,321 -0.02(-0.26%)
Aug 22, 2016 8.791 8.841 8.768 8.777 123,689 -0.05(-0.62%)
Aug 19, 2016 8.877 8.877 8.754 8.832 164,944 +0.00(+0.00%)
Aug 18, 2016 8.809 8.845 8.759 8.832 152,937 +0.04(+0.47%)
Aug 17, 2016 8.896 8.967 8.749 8.791 227,775 -0.16(-1.79%)
Aug 16, 2016 8.791 8.996 8.791 8.950 230,784 +0.08(+0.87%)
Aug 15, 2016 8.868 8.896 8.781 8.873 162,701 +0.11(+1.25%)
Aug 12, 2016 8.749 8.763 8.717 8.763 83,310 +0.04(+0.47%)
Aug 11, 2016 8.722 8.786 8.722 8.722 79,069 +0.01(+0.10%)
Aug 10, 2016 8.759 8.772 8.681 8.713 122,099 -0.03(-0.37%)
Aug 09, 2016 8.695 8.745 8.690 8.745 98,635 +0.06(+0.74%)
Aug 08, 2016 8.708 8.745 8.676 8.681 101,381 -0.04(-0.43%)
Aug 05, 2016 8.628 8.719 8.583 8.719 142,436 +0.12(+1.37%)
Aug 04, 2016 8.601 8.610 8.560 8.601 106,282 +0.01(+0.16%)
Aug 03, 2016 8.533 8.588 8.524 8.588 130,638 +0.10(+1.12%)
Aug 02, 2016 8.556 8.637 8.492 8.492 121,029 -0.12(-1.37%)
Aug 01, 2016 8.619 8.648 8.560 8.610 108,656 +0.05(+0.64%)
Jul 29, 2016 8.637 8.637 8.556 8.556 112,643 -0.03(-0.32%)
Jul 28, 2016 8.606 8.701 8.565 8.583 122,690 -0.05(-0.52%)
Jul 27, 2016 8.606 8.678 8.606 8.628 83,641 +0.01(+0.11%)
Jul 26, 2016 8.637 8.637 8.538 8.619 200,253 +0.00(+0.00%)
Jul 25, 2016 8.805 8.805 8.511 8.619 312,943 -0.15(-1.75%)
Jul 22, 2016 8.751 8.818 8.674 8.773 229,825 +0.05(+0.62%)
Jul 21, 2016 8.655 8.728 8.651 8.719 96,542 +0.06(+0.73%)
Jul 20, 2016 8.601 8.687 8.580 8.655 217,521 +0.05(+0.63%)
Jul 19, 2016 8.524 8.610 8.470 8.601 156,404 +0.08(+0.96%)
Jul 18, 2016 8.470 8.597 8.411 8.520 199,946 +0.05(+0.59%)
Jul 15, 2016 8.502 8.502 8.411 8.470 144,566 +0.03(+0.38%)
Jul 14, 2016 8.298 8.438 8.298 8.438 145,226 +0.14(+1.69%)
Jul 13, 2016 8.334 8.470 8.298 8.298 141,710 -0.14(-1.61%)
Jul 12, 2016 8.257 8.434 8.239 8.434 220,887 +0.21(+2.59%)
Jul 11, 2016 8.379 8.420 8.220 8.221 193,012 -0.10(-1.20%)
Jul 08, 2016 8.325 8.411 8.316 8.320 105,137 +0.08(+0.97%)
Jul 07, 2016 8.321 8.344 8.227 8.240 181,621 +0.07(+0.82%)
Jul 05, 2016 8.110 8.181 8.110 8.173 53,152 +0.09(+1.17%)
Jul 01, 2016 8.187 8.079 8.079 8.079 125,508 -0.09(-1.10%)
Jun 30, 2016 8.115 8.182 8.030 8.169 136,592 +0.14(+1.73%)
Jun 29, 2016 8.281 8.281 8.030 8.030 353,342 -0.10(-1.21%)
Jun 28, 2016 8.012 8.128 8.007 8.128 137,824 +0.23(+2.90%)
Jun 27, 2016 8.133 8.151 7.881 7.899 200,072 -0.29(-3.51%)
Jun 24, 2016 8.074 8.191 8.025 8.187 169,259 -0.04(-0.54%)
Jun 23, 2016 8.231 8.290 8.187 8.231 106,590 +0.09(+1.10%)
Jun 22, 2016 8.204 8.231 8.142 8.142 84,527 -0.04(-0.55%)
Jun 21, 2016 8.258 8.258 8.164 8.187 120,331 -0.05(-0.60%)
Jun 20, 2016 8.200 8.249 8.187 8.236 93,156 +0.07(+0.88%)
Jun 17, 2016 8.164 8.164 8.097 8.164 92,980 +0.04(+0.55%)
Jun 16, 2016 8.146 8.146 8.079 8.119 108,844 -0.09(-1.04%)
Jun 15, 2016 8.245 8.245 8.065 8.204 143,340 +0.09(+1.11%)
Jun 14, 2016 7.980 8.153 7.980 8.115 140,045 -0.06(-0.71%)
Jun 13, 2016 8.065 8.204 8.061 8.173 110,389 +0.12(+1.50%)
Jun 10, 2016 8.272 8.335 8.047 8.052 166,016 -0.31(-3.65%)
Jun 09, 2016 8.344 8.361 8.276 8.357 202,467 +0.04(+0.49%)
Jun 08, 2016 8.330 8.366 8.236 8.317 243,708 -0.01(-0.12%)
Jun 07, 2016 8.025 8.398 7.962 8.327 283,145 +0.32(+3.94%)
Jun 06, 2016 8.002 8.067 7.936 8.011 275,466 +0.02(+0.22%)
Jun 03, 2016 8.016 8.020 7.936 7.993 146,471 +0.00(+0.06%)
Jun 02, 2016 8.025 8.029 7.940 7.989 224,264 -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.