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 )

22.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2015 7.454 7.672 7.454 7.621 285,077 +0.11(+1.45%)
Sep 29, 2015 7.869 7.869 7.470 7.512 447,076 -0.17(-2.24%)
Sep 28, 2015 8.129 8.279 7.512 7.684 671,609 -0.45(-5.56%)
Sep 25, 2015 8.212 8.284 8.065 8.137 251,159 -0.00(-0.05%)
Sep 24, 2015 8.225 8.326 8.061 8.141 515,979 -0.03(-0.41%)
Sep 23, 2015 8.347 8.373 8.137 8.175 302,426 -0.10(-1.27%)
Sep 22, 2015 8.338 8.475 8.221 8.279 790,983 -0.04(-0.45%)
Sep 21, 2015 8.510 8.544 8.288 8.317 289,325 -0.03(-0.35%)
Sep 18, 2015 8.313 8.677 8.221 8.347 894,184 -0.01(-0.10%)
Sep 17, 2015 8.506 8.514 8.217 8.355 426,468 +0.05(+0.66%)
Sep 16, 2015 8.313 8.451 8.196 8.300 219,027 -0.03(-0.40%)
Sep 15, 2015 8.238 8.334 8.091 8.334 287,255 +0.26(+3.22%)
Sep 14, 2015 7.982 8.082 7.982 8.074 259,937 +0.00(+0.05%)
Sep 11, 2015 8.024 8.070 7.973 8.070 159,279 +0.05(+0.63%)
Sep 10, 2015 8.124 8.229 7.900 8.020 715,620 -0.06(-0.78%)
Sep 09, 2015 8.250 8.250 8.028 8.082 651,011 -0.00(-0.05%)
Sep 08, 2015 8.141 8.172 8.036 8.087 245,391 +0.06(+0.77%)
Sep 04, 2015 8.058 8.025 8.025 8.025 144,855 -0.04(-0.46%)
Sep 03, 2015 7.979 8.125 7.979 8.062 225,408 +0.08(+1.04%)
Sep 02, 2015 7.958 8.021 7.896 7.979 218,228 +0.10(+1.27%)
Sep 01, 2015 7.859 8.042 7.796 7.880 438,536 -0.12(-1.51%)
Aug 31, 2015 8.104 8.104 7.780 8.000 285,227 -0.05(-0.67%)
Aug 28, 2015 8.008 8.096 7.805 8.054 251,882 +0.21(+2.73%)
Aug 27, 2015 7.900 8.091 7.643 7.840 661,175 +0.06(+0.83%)
Aug 26, 2015 7.580 8.175 7.460 7.776 1,023,001 +0.31(+4.20%)
Aug 25, 2015 7.958 8.058 7.389 7.462 353,004 -0.25(-3.26%)
Aug 24, 2015 7.734 7.988 7.298 7.713 370,300 -0.35(-4.38%)
Aug 21, 2015 8.353 8.603 7.988 8.067 845,305 -0.39(-4.62%)
Aug 20, 2015 8.603 8.719 8.428 8.457 268,251 -0.13(-1.55%)
Aug 19, 2015 8.873 8.956 8.486 8.590 528,344 -0.27(-3.00%)
Aug 18, 2015 8.827 9.001 8.746 8.856 267,674 +0.14(+1.62%)
Aug 17, 2015 8.569 8.864 8.569 8.715 274,943 +0.09(+1.01%)
Aug 14, 2015 8.877 8.877 8.553 8.628 143,604 +0.06(+0.68%)
Aug 13, 2015 8.598 8.611 8.436 8.569 158,765 +0.01(+0.10%)
Aug 12, 2015 8.669 8.796 8.216 8.561 546,665 -0.07(-0.77%)
Aug 11, 2015 8.806 8.806 8.445 8.628 385,098 -0.02(-0.24%)
Aug 10, 2015 8.644 8.786 8.623 8.648 104,291 +0.00(+0.05%)
Aug 07, 2015 8.644 8.823 8.540 8.644 145,666 -0.14(-1.58%)
Aug 06, 2015 8.692 8.898 8.564 8.783 134,839 +0.07(+0.76%)
Aug 05, 2015 8.745 8.890 8.671 8.717 150,785 +0.06(+0.67%)
Aug 04, 2015 8.325 8.750 8.325 8.659 216,555 +0.16(+1.94%)
Aug 03, 2015 8.568 8.783 8.482 8.494 188,102 -0.12(-1.44%)
Jul 31, 2015 8.952 8.952 8.609 8.618 180,436 -0.09(-1.04%)
Jul 30, 2015 8.708 8.902 8.519 8.708 300,675 +0.05(+0.57%)
Jul 29, 2015 8.498 8.762 8.432 8.659 305,356 +0.22(+2.59%)
Jul 28, 2015 8.576 8.840 8.424 8.440 249,703 -0.10(-1.16%)
Jul 27, 2015 8.811 9.014 8.395 8.539 558,976 -0.32(-3.58%)
Jul 24, 2015 8.783 8.989 8.708 8.857 156,872 +0.14(+1.56%)
Jul 23, 2015 9.051 9.187 8.721 8.721 337,325 -0.34(-3.73%)
Jul 22, 2015 9.277 9.442 9.071 9.059 315,129 -0.12(-1.35%)
Jul 21, 2015 9.125 9.533 9.014 9.183 790,653 +0.06(+0.63%)
Jul 20, 2015 9.269 9.633 9.121 9.125 395,990 -0.09(-1.03%)
Jul 17, 2015 9.323 9.620 9.141 9.220 203,240 -0.19(-1.97%)
Jul 16, 2015 9.595 9.595 9.368 9.405 169,435 -0.03(-0.31%)
Jul 15, 2015 9.570 9.611 9.347 9.435 186,351 +0.03(+0.36%)
Jul 14, 2015 9.364 9.554 9.273 9.401 243,158 -0.02(-0.22%)
Jul 13, 2015 9.380 9.640 9.179 9.422 462,856 +0.12(+1.34%)
Jul 10, 2015 9.380 9.380 9.166 9.297 82,693 -0.07(-0.72%)
Jul 09, 2015 9.228 9.368 9.145 9.364 144,302 +0.14(+1.47%)
Jul 08, 2015 9.286 9.380 9.092 9.228 214,055 -0.05(-0.49%)
Jul 07, 2015 9.352 9.352 9.195 9.273 115,063 +0.03(+0.36%)
Jul 06, 2015 9.207 9.240 9.034 9.240 196,008 +0.07(+0.76%)
Jul 02, 2015 9.290 9.170 9.170 9.170 139,209 -0.06(-0.63%)
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.