Skip to main content

Calamos Dynamic Convertible and Income Fund (NQ: CCD )

22.34 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.42 15.49 15.23 15.42 101,759 +0.05(+0.31%)
Jul 30, 2020 15.31 15.38 15.18 15.38 52,255 +0.05(+0.31%)
Jul 29, 2020 15.22 15.33 15.18 15.33 87,711 +0.25(+1.63%)
Jul 28, 2020 15.14 15.21 15.07 15.08 61,438 -0.08(-0.50%)
Jul 27, 2020 14.99 15.17 14.89 15.16 58,056 +0.23(+1.56%)
Jul 24, 2020 14.99 15.00 14.85 14.92 88,308 -0.09(-0.59%)
Jul 23, 2020 15.24 15.33 15.01 15.01 61,950 -0.28(-1.83%)
Jul 22, 2020 15.25 15.33 15.22 15.29 40,507 +0.03(+0.18%)
Jul 21, 2020 15.36 15.42 15.20 15.27 143,049 +0.03(+0.22%)
Jul 20, 2020 15.05 15.25 15.03 15.23 139,529 +0.27(+1.78%)
Jul 17, 2020 14.94 15.01 14.81 14.97 59,359 +0.08(+0.55%)
Jul 16, 2020 14.78 14.89 14.71 14.88 68,481 -0.01(-0.05%)
Jul 15, 2020 14.88 14.90 14.74 14.89 65,660 +0.21(+1.40%)
Jul 14, 2020 14.62 14.72 14.40 14.68 134,672 -0.10(-0.65%)
Jul 13, 2020 15.28 15.33 14.76 14.78 146,275 -0.31(-2.08%)
Jul 10, 2020 15.16 15.30 14.97 15.10 131,731 +0.02(+0.12%)
Jul 09, 2020 15.16 15.19 14.93 15.08 134,195 +0.06(+0.41%)
Jul 08, 2020 14.97 15.13 14.97 15.02 92,730 +0.06(+0.41%)
Jul 07, 2020 14.90 15.04 14.86 14.95 98,972 +0.06(+0.41%)
Jul 06, 2020 14.87 14.98 14.78 14.89 124,940 +0.23(+1.57%)
Jul 02, 2020 14.62 14.70 14.59 14.66 55,684 +0.24(+1.65%)
Jul 01, 2020 14.39 14.44 14.32 14.43 101,319 +0.10(+0.71%)
Jun 30, 2020 14.14 14.36 14.09 14.32 85,994 +0.26(+1.88%)
Jun 29, 2020 14.07 14.15 13.96 14.06 124,347 +0.03(+0.24%)
Jun 26, 2020 14.18 14.23 13.98 14.02 72,920 -0.16(-1.10%)
Jun 25, 2020 14.02 14.20 13.89 14.18 83,513 +0.06(+0.43%)
Jun 24, 2020 14.16 14.32 13.97 14.12 122,199 -0.21(-1.47%)
Jun 23, 2020 14.30 14.43 14.26 14.33 100,522 +0.13(+0.91%)
Jun 22, 2020 14.10 14.26 14.04 14.20 72,568 +0.10(+0.72%)
Jun 19, 2020 14.40 14.40 14.10 14.10 102,088 -0.12(-0.81%)
Jun 18, 2020 14.18 14.29 14.08 14.21 111,638 -0.01(-0.05%)
Jun 17, 2020 14.21 14.33 14.15 14.22 93,580 +0.08(+0.58%)
Jun 16, 2020 14.33 14.39 14.09 14.14 114,104 +0.19(+1.36%)
Jun 15, 2020 13.66 14.00 13.18 13.95 143,869 +0.09(+0.64%)
Jun 12, 2020 14.28 14.48 13.70 13.86 140,831 +0.06(+0.44%)
Jun 11, 2020 14.40 14.40 13.64 13.80 347,582 -0.80(-5.46%)
Jun 10, 2020 14.46 14.70 14.46 14.60 138,154 +0.07(+0.46%)
Jun 09, 2020 14.39 14.58 14.32 14.53 238,758 +0.07(+0.51%)
Jun 08, 2020 14.39 14.46 14.34 14.46 165,130 +0.18(+1.27%)
Jun 05, 2020 14.26 14.46 14.23 14.27 237,383 +0.18(+1.29%)
Jun 04, 2020 14.27 14.28 13.94 14.09 141,490 -0.18(-1.27%)
Jun 03, 2020 14.14 14.31 14.08 14.27 150,847 +0.26(+1.87%)
Jun 02, 2020 13.94 14.01 13.89 14.01 89,473 +0.18(+1.27%)
Jun 01, 2020 13.60 13.85 13.60 13.84 85,420 +0.19(+1.38%)
May 29, 2020 13.34 13.65 13.34 13.65 72,298 +0.31(+2.32%)
May 28, 2020 13.30 13.53 13.18 13.34 95,271 +0.13(+1.02%)
May 27, 2020 13.31 13.40 12.95 13.20 105,652 -0.04(-0.31%)
May 26, 2020 13.25 13.37 13.19 13.24 137,018 +0.20(+1.50%)
May 22, 2020 12.79 13.05 12.74 13.05 76,158 +0.26(+2.00%)
May 21, 2020 12.68 12.83 12.63 12.79 113,742 +0.04(+0.32%)
May 20, 2020 12.87 12.87 12.63 12.75 182,304 +0.22(+1.72%)
May 19, 2020 12.50 12.69 12.39 12.54 58,858 +0.04(+0.32%)
May 18, 2020 12.43 12.56 12.37 12.50 81,219 +0.36(+3.00%)
May 15, 2020 11.96 12.21 11.96 12.13 64,282 -0.03(-0.22%)
May 14, 2020 11.90 12.16 11.39 12.16 122,578 +0.01(+0.06%)
May 13, 2020 12.47 12.59 12.02 12.15 129,879 -0.33(-2.64%)
May 12, 2020 12.89 12.89 12.41 12.48 146,102 -0.26(-2.08%)
May 11, 2020 12.49 12.83 12.49 12.75 162,512 +0.12(+0.95%)
May 08, 2020 12.35 12.63 12.32 12.63 106,335 +0.32(+2.60%)
May 07, 2020 11.99 12.33 11.94 12.31 273,971 +0.47(+4.01%)
May 06, 2020 11.85 11.97 11.81 11.83 113,622 -0.01(-0.11%)
May 05, 2020 11.61 11.87 11.61 11.85 95,649 +0.40(+3.50%)
May 04, 2020 11.27 11.47 11.18 11.44 137,796 +0.05(+0.47%)
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.