Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.36 -0.10 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.40 12.51 12.32 12.51 94,346 +0.11(+0.93%)
Apr 29, 2019 12.38 12.42 12.35 12.40 82,678 +0.02(+0.15%)
Apr 26, 2019 12.26 12.38 12.15 12.38 100,430 +0.18(+1.44%)
Apr 25, 2019 12.17 12.31 12.15 12.20 119,086 +0.00(+0.00%)
Apr 24, 2019 12.21 12.26 12.18 12.20 81,661 +0.02(+0.20%)
Apr 23, 2019 12.12 12.23 12.11 12.18 86,015 +0.07(+0.60%)
Apr 22, 2019 12.10 12.17 12.06 12.11 161,714 +0.04(+0.30%)
Apr 18, 2019 12.23 12.26 12.03 12.07 128,061 -0.05(-0.40%)
Apr 17, 2019 12.20 12.20 12.08 12.12 110,652 -0.05(-0.40%)
Apr 16, 2019 12.12 12.34 12.11 12.17 125,577 +0.07(+0.60%)
Apr 15, 2019 12.06 12.12 12.06 12.09 57,523 +0.04(+0.30%)
Apr 12, 2019 12.08 12.11 12.06 12.06 94,639 -0.02(-0.13%)
Apr 11, 2019 12.08 12.14 12.06 12.07 80,321 -0.02(-0.19%)
Apr 10, 2019 11.99 12.11 11.99 12.10 124,324 +0.11(+0.90%)
Apr 09, 2019 12.10 12.19 11.96 11.99 126,508 -0.15(-1.23%)
Apr 08, 2019 12.23 12.26 12.12 12.14 143,625 -0.11(-0.93%)
Apr 05, 2019 12.28 12.31 12.25 12.25 50,383 -0.02(-0.20%)
Apr 04, 2019 12.30 12.36 12.28 12.28 89,461 -0.05(-0.44%)
Apr 03, 2019 12.23 12.41 12.20 12.33 120,210 +0.10(+0.83%)
Apr 02, 2019 12.25 12.34 12.21 12.23 117,164 -0.05(-0.39%)
Apr 01, 2019 12.26 12.29 12.19 12.28 129,725 +0.08(+0.69%)
Mar 29, 2019 12.09 12.21 12.08 12.19 95,595 +0.18(+1.50%)
Mar 28, 2019 12.10 12.11 11.96 12.01 67,589 -0.03(-0.25%)
Mar 27, 2019 12.00 12.06 11.96 12.04 80,540 +0.10(+0.85%)
Mar 26, 2019 11.99 12.05 11.92 11.94 68,155 -0.04(-0.30%)
Mar 25, 2019 11.98 12.04 11.90 11.98 74,052 -0.01(-0.10%)
Mar 22, 2019 12.16 12.25 11.96 11.99 155,656 -0.12(-0.99%)
Mar 21, 2019 11.99 12.11 11.98 12.11 101,133 +0.12(+1.00%)
Mar 20, 2019 11.92 11.99 11.86 11.99 173,138 +0.09(+0.76%)
Mar 19, 2019 11.89 11.90 11.80 11.90 135,554 +0.05(+0.40%)
Mar 18, 2019 11.81 11.85 11.79 11.85 110,075 +0.05(+0.41%)
Mar 15, 2019 11.81 11.81 11.74 11.80 97,431 +0.04(+0.31%)
Mar 14, 2019 11.69 11.77 11.68 11.77 69,299 +0.08(+0.72%)
Mar 13, 2019 11.71 11.71 11.66 11.68 99,940 +0.05(+0.41%)
Mar 12, 2019 11.69 11.69 11.60 11.63 77,541 +0.01(+0.05%)
Mar 11, 2019 11.63 11.64 11.58 11.63 131,009 +0.11(+0.97%)
Mar 08, 2019 11.44 11.52 11.40 11.52 103,158 +0.05(+0.47%)
Mar 07, 2019 11.50 11.50 11.37 11.46 129,964 -0.04(-0.31%)
Mar 06, 2019 11.53 11.57 11.44 11.50 235,481 -0.01(-0.10%)
Mar 05, 2019 11.52 11.52 11.45 11.51 195,186 +0.02(+0.15%)
Mar 04, 2019 11.48 11.50 11.33 11.49 132,592 +0.04(+0.36%)
Mar 01, 2019 11.47 11.53 11.43 11.45 150,277 +0.00(+0.00%)
Feb 28, 2019 11.53 11.53 11.45 11.45 161,462 -0.09(-0.77%)
Feb 27, 2019 11.58 11.59 11.48 11.54 178,187 +0.01(+0.10%)
Feb 26, 2019 11.61 11.61 11.51 11.53 157,707 -0.07(-0.56%)
Feb 25, 2019 11.61 11.72 11.59 11.59 186,623 +0.04(+0.31%)
Feb 22, 2019 11.60 11.62 11.56 11.56 166,264 +0.00(+0.00%)
Feb 21, 2019 11.61 11.61 11.53 11.56 139,856 -0.05(-0.46%)
Feb 20, 2019 11.64 11.66 11.58 11.61 130,970 +0.02(+0.21%)
Feb 19, 2019 11.56 11.59 11.53 11.59 183,505 +0.04(+0.36%)
Feb 15, 2019 11.55 11.63 11.55 11.55 131,598 +0.01(+0.10%)
Feb 14, 2019 11.56 11.58 11.48 11.53 135,189 -0.03(-0.26%)
Feb 13, 2019 11.59 11.61 11.52 11.56 147,714 +0.01(+0.05%)
Feb 12, 2019 11.74 11.80 11.56 11.56 249,912 -0.20(-1.67%)
Feb 11, 2019 11.58 11.75 11.49 11.75 74,778 +0.25(+2.21%)
Feb 08, 2019 11.46 11.51 11.38 11.50 95,052 +0.01(+0.10%)
Feb 07, 2019 11.50 11.51 11.37 11.49 126,463 -0.01(-0.10%)
Feb 06, 2019 11.45 11.52 11.45 11.50 116,807 +0.06(+0.51%)
Feb 05, 2019 11.44 11.51 11.42 11.44 110,057 +0.02(+0.15%)
Feb 04, 2019 11.44 11.49 11.39 11.42 141,068 +0.01(+0.10%)
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.