Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.46 -0.48 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.94 24.08 23.87 23.94 57,944 +0.12(+0.49%)
May 27, 2021 23.92 24.00 23.76 23.83 61,592 -0.02(-0.09%)
May 26, 2021 24.00 24.09 23.82 23.85 100,425 -0.14(-0.56%)
May 25, 2021 24.03 24.18 23.70 23.98 107,521 -0.02(-0.08%)
May 24, 2021 23.84 24.24 23.83 24.00 84,599 +0.20(+0.83%)
May 21, 2021 23.97 24.19 23.59 23.81 77,353 -0.09(-0.40%)
May 20, 2021 23.65 23.96 23.56 23.90 113,779 +0.55(+2.34%)
May 19, 2021 23.02 23.71 22.91 23.35 214,978 +0.15(+0.66%)
May 18, 2021 22.78 23.51 22.78 23.20 115,210 +0.26(+1.15%)
May 17, 2021 22.70 22.96 22.64 22.94 68,955 +0.34(+1.48%)
May 14, 2021 22.50 23.27 22.50 22.60 67,230 +0.15(+0.65%)
May 13, 2021 22.65 23.04 22.45 22.46 146,407 -0.31(-1.36%)
May 12, 2021 23.17 23.35 22.48 22.77 118,674 -0.40(-1.72%)
May 11, 2021 23.85 24.11 23.03 23.17 263,906 -0.73(-3.03%)
May 10, 2021 24.07 24.22 23.85 23.89 166,833 -0.05(-0.21%)
May 07, 2021 23.56 23.96 23.47 23.94 70,868 +0.38(+1.63%)
May 06, 2021 23.41 23.69 23.20 23.56 80,142 +0.10(+0.43%)
May 05, 2021 23.40 23.64 23.34 23.46 55,537 +0.00(+0.00%)
May 04, 2021 23.64 24.13 23.21 23.46 118,100 -0.22(-0.95%)
May 03, 2021 23.56 23.78 23.56 23.68 114,532 +0.11(+0.46%)
Apr 30, 2021 23.16 23.64 23.06 23.57 177,230 +0.35(+1.50%)
Apr 29, 2021 23.47 23.54 23.06 23.22 112,320 -0.14(-0.59%)
Apr 28, 2021 23.25 23.50 23.23 23.36 113,359 +0.20(+0.84%)
Apr 27, 2021 23.20 23.39 23.07 23.17 128,354 +0.03(+0.13%)
Apr 26, 2021 22.95 23.32 22.91 23.14 91,119 +0.25(+1.08%)
Apr 23, 2021 22.86 22.99 22.75 22.89 123,854 +0.14(+0.61%)
Apr 22, 2021 22.99 23.24 22.66 22.75 125,407 -0.24(-1.04%)
Apr 21, 2021 22.85 23.09 22.84 22.99 109,134 +0.06(+0.25%)
Apr 20, 2021 23.08 23.34 22.77 22.93 135,339 -0.20(-0.85%)
Apr 19, 2021 23.27 23.48 22.88 23.13 94,323 -0.13(-0.56%)
Apr 16, 2021 23.23 23.53 23.22 23.26 74,064 -0.10(-0.43%)
Apr 15, 2021 23.46 23.46 23.23 23.36 69,179 +0.06(+0.25%)
Apr 14, 2021 23.34 23.75 23.27 23.30 117,770 -0.45(-1.89%)
Apr 13, 2021 23.38 23.75 23.38 23.75 143,218 +0.34(+1.44%)
Apr 12, 2021 23.78 23.78 23.23 23.42 147,703 -0.37(-1.55%)
Apr 09, 2021 23.78 23.78 23.62 23.78 117,109 +0.25(+1.07%)
Apr 08, 2021 23.23 23.78 23.23 23.53 91,869 +0.19(+0.83%)
Apr 07, 2021 23.77 23.78 23.14 23.34 154,379 -0.01(-0.06%)
Apr 06, 2021 23.28 23.42 23.25 23.35 94,503 +0.27(+1.19%)
Apr 05, 2021 23.29 23.43 22.99 23.08 131,419 -0.21(-0.90%)
Apr 01, 2021 23.05 23.42 23.03 23.29 99,210 +0.24(+1.03%)
Mar 31, 2021 22.85 23.05 22.74 23.05 100,149 +0.27(+1.20%)
Mar 30, 2021 22.50 23.22 22.47 22.77 106,541 +0.14(+0.64%)
Mar 29, 2021 22.49 23.05 22.49 22.63 109,318 +0.16(+0.71%)
Mar 26, 2021 22.26 22.67 22.17 22.47 86,305 +0.17(+0.78%)
Mar 25, 2021 22.25 22.63 22.13 22.30 177,408 -0.37(-1.65%)
Mar 24, 2021 23.11 23.31 22.59 22.67 121,716 -0.44(-1.90%)
Mar 23, 2021 23.28 23.43 22.99 23.11 102,881 -0.35(-1.51%)
Mar 22, 2021 23.44 23.68 23.40 23.47 101,151 +0.06(+0.28%)
Mar 19, 2021 23.31 23.42 22.94 23.40 100,458 +0.27(+1.15%)
Mar 18, 2021 23.24 23.52 23.11 23.13 83,766 -0.47(-1.98%)
Mar 17, 2021 23.10 23.64 22.94 23.60 84,585 +0.30(+1.30%)
Mar 16, 2021 23.73 23.75 23.26 23.30 82,917 -0.25(-1.04%)
Mar 15, 2021 23.27 23.57 23.21 23.55 62,868 +0.52(+2.25%)
Mar 12, 2021 23.45 23.52 23.00 23.03 106,425 -0.49(-2.08%)
Mar 11, 2021 23.56 23.91 23.49 23.52 133,220 +0.08(+0.35%)
Mar 10, 2021 24.35 24.35 23.33 23.43 217,086 +0.18(+0.77%)
Mar 09, 2021 22.91 23.78 22.91 23.25 212,580 +1.02(+4.61%)
Mar 08, 2021 22.11 22.97 22.07 22.23 113,452 +0.12(+0.55%)
Mar 05, 2021 22.20 22.39 21.12 22.11 204,356 +0.04(+0.18%)
Mar 04, 2021 23.68 23.68 21.86 22.07 406,646 -1.60(-6.76%)
Mar 03, 2021 24.35 24.35 23.36 23.67 205,181 -0.52(-2.13%)
Mar 02, 2021 24.31 24.36 23.64 24.19 135,540 +0.10(+0.42%)
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.