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 )

22.81 +0.04 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 9.308 9.347 9.259 9.288 228,779 -0.03(-0.37%)
Feb 27, 2017 9.342 9.377 9.288 9.323 211,197 +0.03(+0.32%)
Feb 24, 2017 9.313 9.313 9.234 9.293 204,297 +0.01(+0.11%)
Feb 23, 2017 9.406 9.441 9.274 9.284 219,557 -0.12(-1.30%)
Feb 22, 2017 9.470 9.470 9.377 9.406 160,383 -0.03(-0.31%)
Feb 21, 2017 9.445 9.495 9.401 9.436 120,699 +0.00(+0.00%)
Feb 17, 2017 9.436 9.436 9.436 0 +0.07(+0.79%)
Feb 16, 2017 9.416 9.490 9.362 9.362 175,094 -0.09(-0.99%)
Feb 15, 2017 9.519 9.519 9.426 9.455 207,820 -0.01(-0.16%)
Feb 14, 2017 9.441 9.490 9.431 9.470 140,005 +0.02(+0.26%)
Feb 13, 2017 9.362 9.490 9.358 9.445 225,196 +0.10(+1.05%)
Feb 10, 2017 9.411 9.431 9.347 9.347 157,995 -0.02(-0.21%)
Feb 09, 2017 9.323 9.367 9.264 9.367 136,400 +0.10(+1.11%)
Feb 08, 2017 9.328 9.396 9.239 9.264 201,117 -0.03(-0.28%)
Feb 07, 2017 9.275 9.363 9.275 9.290 157,557 +0.02(+0.26%)
Feb 06, 2017 9.261 9.309 9.227 9.266 211,627 +0.05(+0.53%)
Feb 03, 2017 9.193 9.280 9.154 9.217 182,594 +0.05(+0.53%)
Feb 02, 2017 9.129 9.188 9.129 9.168 89,254 +0.00(+0.05%)
Feb 01, 2017 9.081 9.168 9.052 9.163 237,411 +0.10(+1.07%)
Jan 31, 2017 9.056 9.081 9.018 9.066 196,917 -0.00(-0.05%)
Jan 30, 2017 9.115 9.115 9.037 9.071 172,382 -0.03(-0.37%)
Jan 27, 2017 9.061 9.105 9.042 9.105 141,699 +0.08(+0.86%)
Jan 26, 2017 8.998 9.052 8.998 9.027 185,487 -0.03(-0.32%)
Jan 25, 2017 8.974 9.061 8.959 9.056 198,304 +0.09(+1.03%)
Jan 24, 2017 8.906 8.964 8.901 8.964 207,768 +0.07(+0.77%)
Jan 23, 2017 8.886 8.896 8.855 8.896 127,471 +0.02(+0.22%)
Jan 20, 2017 8.876 8.876 8.804 8.876 172,763 +0.04(+0.50%)
Jan 19, 2017 8.847 8.911 8.813 8.833 207,567 -0.05(-0.60%)
Jan 18, 2017 8.876 8.886 8.835 8.886 122,738 +0.04(+0.49%)
Jan 17, 2017 8.828 8.842 8.769 8.842 166,677 +0.02(+0.22%)
Jan 13, 2017 8.823 8.823 8.823 0 +0.02(+0.28%)
Jan 12, 2017 8.804 8.804 8.726 8.799 164,493 +0.01(+0.17%)
Jan 11, 2017 8.755 8.799 8.755 8.784 185,074 +0.02(+0.22%)
Jan 10, 2017 8.804 8.804 8.760 8.765 92,480 -0.02(-0.28%)
Jan 09, 2017 8.799 8.804 8.755 8.789 111,434 +0.00(+0.00%)
Jan 06, 2017 8.804 8.804 8.745 8.789 115,801 +0.00(+0.06%)
Jan 05, 2017 8.789 8.789 8.731 8.784 182,847 +0.05(+0.61%)
Jan 04, 2017 8.604 8.745 8.604 8.731 142,832 +0.13(+1.53%)
Jan 03, 2017 8.565 8.638 8.555 8.599 244,157 +0.07(+0.86%)
Dec 30, 2016 8.526 8.526 8.526 0 -0.04(-0.51%)
Dec 29, 2016 8.585 8.658 8.570 8.570 281,007 -0.05(-0.56%)
Dec 28, 2016 8.701 8.760 8.619 8.619 313,656 -0.05(-0.58%)
Dec 27, 2016 8.558 8.703 8.553 8.669 222,507 +0.05(+0.56%)
Dec 23, 2016 8.621 8.621 8.621 0 +0.04(+0.51%)
Dec 22, 2016 8.563 8.597 8.529 8.577 324,603 +0.04(+0.45%)
Dec 21, 2016 8.519 8.577 8.515 8.539 276,594 +0.01(+0.17%)
Dec 20, 2016 8.510 8.582 8.510 8.524 222,965 -0.04(-0.45%)
Dec 19, 2016 8.577 8.597 8.539 8.563 154,959 -0.01(-0.17%)
Dec 16, 2016 8.582 8.582 8.548 8.577 274,291 -0.00(-0.06%)
Dec 15, 2016 8.548 8.601 8.476 8.582 394,764 +0.07(+0.85%)
Dec 14, 2016 8.466 8.553 8.462 8.510 316,717 +0.01(+0.11%)
Dec 13, 2016 8.428 8.544 8.423 8.500 329,615 +0.04(+0.51%)
Dec 12, 2016 8.413 8.495 8.409 8.457 245,021 -0.01(-0.14%)
Dec 09, 2016 8.418 8.481 8.341 8.469 334,627 +0.07(+0.83%)
Dec 08, 2016 8.529 8.529 8.370 8.399 327,405 -0.06(-0.70%)
Dec 07, 2016 8.396 8.458 8.353 8.458 208,936 +0.10(+1.20%)
Dec 06, 2016 8.406 8.410 8.329 8.358 189,675 -0.02(-0.23%)
Dec 05, 2016 8.320 8.391 8.320 8.377 181,982 +0.06(+0.69%)
Dec 02, 2016 8.320 8.320 8.277 8.320 120,326 -0.00(-0.06%)
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.