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 (%)
May 31, 2017 10.06 10.09 10.00 10.01 106,706 -0.02(-0.20%)
May 30, 2017 10.01 10.08 9.998 10.03 105,917 +0.06(+0.55%)
May 26, 2017 9.993 10.11 9.953 9.978 138,673 -0.02(-0.15%)
May 25, 2017 10.14 10.14 9.973 9.993 268,767 -0.14(-1.34%)
May 24, 2017 10.10 10.13 10.05 10.13 169,772 +0.07(+0.65%)
May 23, 2017 10.00 10.07 9.978 10.06 124,952 +0.15(+1.52%)
May 22, 2017 10.01 10.03 9.912 9.912 192,165 -0.07(-0.66%)
May 19, 2017 9.948 10.04 9.948 9.978 131,719 +0.08(+0.81%)
May 18, 2017 9.897 9.927 9.852 9.897 136,914 -0.01(-0.10%)
May 17, 2017 10.01 10.01 9.877 9.907 255,764 -0.14(-1.40%)
May 16, 2017 9.892 10.06 9.872 10.05 172,219 +0.19(+1.89%)
May 15, 2017 9.857 9.867 9.807 9.862 122,913 +0.06(+0.56%)
May 12, 2017 9.877 9.877 9.756 9.807 103,665 -0.05(-0.46%)
May 11, 2017 9.822 9.912 9.807 9.852 132,884 +0.03(+0.31%)
May 10, 2017 9.807 9.842 9.766 9.822 141,438 +0.03(+0.31%)
May 09, 2017 9.862 9.917 9.792 9.792 126,614 -0.11(-1.12%)
May 08, 2017 9.882 9.916 9.856 9.902 162,657 +0.06(+0.65%)
May 05, 2017 9.784 9.838 9.679 9.838 228,822 +0.09(+0.92%)
May 04, 2017 9.803 9.803 9.644 9.749 162,788 -0.03(-0.36%)
May 03, 2017 9.803 9.803 9.698 9.784 136,300 +0.05(+0.51%)
May 02, 2017 9.803 9.803 9.734 9.734 138,729 -0.07(-0.71%)
May 01, 2017 9.794 9.803 9.774 9.803 121,602 +0.05(+0.51%)
Apr 28, 2017 9.843 9.843 9.719 9.754 201,270 -0.08(-0.81%)
Apr 27, 2017 9.818 9.835 9.794 9.833 107,866 +0.02(+0.25%)
Apr 26, 2017 9.843 9.888 9.789 9.808 190,775 -0.03(-0.30%)
Apr 25, 2017 9.893 9.903 9.803 9.838 195,339 -0.03(-0.30%)
Apr 24, 2017 9.848 9.912 9.803 9.868 214,581 +0.09(+0.97%)
Apr 21, 2017 9.789 9.803 9.749 9.774 147,288 +0.04(+0.46%)
Apr 20, 2017 9.734 9.734 9.699 9.729 173,449 +0.05(+0.57%)
Apr 19, 2017 9.694 9.719 9.634 9.674 326,606 +0.05(+0.52%)
Apr 18, 2017 9.604 9.654 9.584 9.624 160,986 -0.00(-0.05%)
Apr 17, 2017 9.719 9.753 9.594 9.629 185,415 -0.05(-0.57%)
Apr 13, 2017 9.709 9.719 9.639 9.684 142,147 -0.02(-0.26%)
Apr 12, 2017 9.659 9.734 9.629 9.709 185,417 +0.05(+0.52%)
Apr 11, 2017 9.524 9.659 9.524 9.659 100,481 +0.11(+1.20%)
Apr 10, 2017 9.609 9.624 9.494 9.544 150,020 -0.08(-0.88%)
Apr 07, 2017 9.828 9.828 9.524 9.629 173,988 -0.02(-0.22%)
Apr 06, 2017 9.621 9.655 9.556 9.650 178,697 +0.12(+1.30%)
Apr 05, 2017 9.596 9.621 9.527 9.527 123,802 -0.07(-0.72%)
Apr 04, 2017 9.566 9.596 9.527 9.596 96,509 +0.03(+0.36%)
Apr 03, 2017 9.551 9.591 9.517 9.561 158,484 +0.06(+0.62%)
Mar 31, 2017 9.527 9.532 9.462 9.502 120,399 +0.04(+0.42%)
Mar 30, 2017 9.591 9.606 9.443 9.462 336,417 -0.13(-1.34%)
Mar 29, 2017 9.546 9.591 9.537 9.591 121,279 +0.03(+0.36%)
Mar 28, 2017 9.507 9.611 9.462 9.556 228,113 +0.09(+0.99%)
Mar 27, 2017 9.378 9.462 9.378 9.462 192,994 +0.06(+0.63%)
Mar 24, 2017 9.329 9.462 9.329 9.403 132,631 +0.02(+0.26%)
Mar 23, 2017 9.393 9.507 9.378 9.378 177,633 -0.02(-0.26%)
Mar 22, 2017 9.250 9.423 9.250 9.403 160,241 +0.15(+1.66%)
Mar 21, 2017 9.448 9.522 9.230 9.250 190,239 -0.18(-1.89%)
Mar 20, 2017 9.457 9.502 9.428 9.428 98,155 -0.03(-0.37%)
Mar 17, 2017 9.448 9.472 9.433 9.462 96,119 +0.04(+0.47%)
Mar 16, 2017 9.373 9.467 9.373 9.418 158,365 -0.01(-0.11%)
Mar 15, 2017 9.388 9.438 9.245 9.428 168,813 +0.23(+2.47%)
Mar 14, 2017 9.180 9.277 9.111 9.200 130,312 +0.00(+0.00%)
Mar 13, 2017 9.358 9.448 9.190 9.200 166,367 -0.10(-1.06%)
Mar 10, 2017 9.260 9.329 9.190 9.299 107,204 +0.11(+1.24%)
Mar 09, 2017 9.299 9.314 9.141 9.185 311,864 -0.11(-1.22%)
Mar 08, 2017 9.546 9.546 9.282 9.299 273,743 -0.16(-1.74%)
Mar 07, 2017 9.425 9.464 9.380 9.464 325,865 +0.09(+0.99%)
Mar 06, 2017 9.380 9.388 9.336 9.371 142,239 -0.03(-0.36%)
Mar 03, 2017 9.395 9.405 9.346 9.405 145,674 +0.06(+0.68%)
Mar 02, 2017 9.287 9.385 9.282 9.341 171,914 +0.02(+0.21%)
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.