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 )

22.57 +0.13 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 8.957 8.957 8.615 8.623 180,319 -0.09(-1.04%)
Jul 30, 2015 8.714 8.908 8.524 8.714 300,480 +0.05(+0.57%)
Jul 29, 2015 8.504 8.768 8.438 8.665 305,158 +0.22(+2.59%)
Jul 28, 2015 8.582 8.846 8.429 8.446 249,542 -0.10(-1.16%)
Jul 27, 2015 8.817 9.019 8.400 8.545 558,614 -0.32(-3.58%)
Jul 24, 2015 8.788 8.995 8.714 8.863 156,770 +0.14(+1.56%)
Jul 23, 2015 9.056 9.193 8.726 8.726 337,107 -0.34(-3.73%)
Jul 22, 2015 9.283 9.448 9.077 9.065 314,925 -0.12(-1.35%)
Jul 21, 2015 9.131 9.539 9.019 9.189 790,141 +0.06(+0.63%)
Jul 20, 2015 9.275 9.639 9.127 9.131 395,733 -0.09(-1.03%)
Jul 17, 2015 9.329 9.626 9.147 9.226 203,109 -0.19(-1.97%)
Jul 16, 2015 9.601 9.601 9.374 9.411 169,325 -0.03(-0.31%)
Jul 15, 2015 9.576 9.618 9.354 9.441 186,230 +0.03(+0.36%)
Jul 14, 2015 9.370 9.560 9.279 9.407 243,000 -0.02(-0.22%)
Jul 13, 2015 9.387 9.646 9.185 9.428 462,557 +0.13(+1.34%)
Jul 10, 2015 9.387 9.387 9.172 9.303 82,640 -0.07(-0.72%)
Jul 09, 2015 9.234 9.374 9.151 9.370 144,209 +0.14(+1.47%)
Jul 08, 2015 9.292 9.387 9.098 9.234 213,916 -0.05(-0.49%)
Jul 07, 2015 9.358 9.358 9.201 9.279 114,989 +0.03(+0.36%)
Jul 06, 2015 9.213 9.246 9.040 9.246 195,881 +0.07(+0.76%)
Jul 02, 2015 9.296 9.176 9.176 9.176 139,119 -0.06(-0.63%)
Jul 01, 2015 9.436 9.436 9.122 9.234 142,628 -0.08(-0.89%)
Jun 30, 2015 9.189 9.370 9.135 9.316 164,405 +0.06(+0.67%)
Jun 29, 2015 9.448 9.613 9.255 9.255 199,493 -0.20(-2.10%)
Jun 26, 2015 9.428 9.473 9.407 9.453 112,705 +0.05(+0.48%)
Jun 25, 2015 9.638 9.708 9.296 9.407 278,107 -0.08(-0.87%)
Jun 24, 2015 9.725 9.725 9.432 9.490 228,104 -0.10(-1.03%)
Jun 23, 2015 9.696 9.839 9.543 9.589 106,784 -0.18(-1.86%)
Jun 22, 2015 9.774 9.890 9.564 9.770 201,453 +0.09(+0.89%)
Jun 19, 2015 9.656 9.737 9.477 9.684 141,874 -0.01(-0.13%)
Jun 18, 2015 9.911 9.923 9.448 9.696 148,998 -0.14(-1.43%)
Jun 17, 2015 9.902 10.14 9.754 9.836 178,191 -0.01(-0.13%)
Jun 16, 2015 9.580 9.877 9.576 9.849 126,923 +0.17(+1.79%)
Jun 15, 2015 9.845 9.845 9.349 9.675 146,290 +0.18(+1.87%)
Jun 12, 2015 9.490 9.523 9.325 9.498 166,497 +0.06(+0.67%)
Jun 11, 2015 9.626 9.626 9.435 9.435 146,004 -0.09(-0.92%)
Jun 10, 2015 9.626 9.626 9.415 9.523 108,498 +0.02(+0.26%)
Jun 09, 2015 9.931 9.931 8.731 9.498 397,866 -0.42(-4.24%)
Jun 08, 2015 10.19 10.19 9.911 9.919 100,997 -0.17(-1.68%)
Jun 05, 2015 10.11 10.18 9.985 10.09 207,571 +0.07(+0.74%)
Jun 04, 2015 10.19 10.19 9.944 10.01 86,341 +0.02(+0.25%)
Jun 03, 2015 10.12 10.13 9.968 9.989 90,366 +0.00(+0.04%)
Jun 02, 2015 10.15 10.15 9.948 9.985 96,399 -0.09(-0.90%)
Jun 01, 2015 9.882 10.08 9.868 10.08 76,447 +0.17(+1.75%)
May 29, 2015 10.01 10.07 9.840 9.902 110,895 -0.12(-1.23%)
May 28, 2015 10.01 10.15 10.01 10.03 82,298 +0.01(+0.10%)
May 27, 2015 10.13 10.17 10.01 10.02 333,772 -0.12(-1.16%)
May 26, 2015 10.03 10.19 9.952 10.13 536,595 +0.06(+0.57%)
May 22, 2015 10.04 10.08 10.08 10.08 435,293 +0.01(+0.12%)
May 21, 2015 10.25 10.25 9.906 10.06 171,211 -0.01(-0.12%)
May 20, 2015 10.15 10.29 10.05 10.08 291,144 -0.06(-0.57%)
May 19, 2015 10.21 10.34 10.00 10.13 873,625 -0.12(-1.17%)
May 18, 2015 10.13 10.26 9.923 10.25 462,062 +0.12(+1.22%)
May 15, 2015 10.27 10.27 10.12 10.13 55,659 -0.12(-1.17%)
May 14, 2015 10.27 10.27 10.14 10.25 138,787 +0.05(+0.53%)
May 13, 2015 10.09 10.20 10.05 10.20 89,807 +0.11(+1.10%)
May 12, 2015 10.11 10.11 9.902 10.08 119,771 +0.07(+0.66%)
May 11, 2015 10.13 10.22 9.886 10.02 370,852 -0.30(-2.88%)
May 08, 2015 10.33 10.36 10.31 10.31 234,386 -0.02(-0.20%)
May 07, 2015 10.37 10.38 10.31 10.34 116,661 +0.02(+0.20%)
May 06, 2015 10.31 10.36 10.31 10.31 255,768 +0.00(+0.00%)
May 05, 2015 10.31 10.32 10.31 10.31 339,281 +0.00(+0.00%)
May 04, 2015 10.31 10.34 10.31 10.31 1,325,501 -0.07(-0.64%)
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.