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 (%)
Oct 30, 2015 8.248 8.248 8.113 8.138 255,052 -0.01(-0.16%)
Oct 29, 2015 8.151 8.244 7.978 8.151 277,525 -0.04(-0.52%)
Oct 28, 2015 8.126 8.193 8.039 8.193 248,165 +0.05(+0.57%)
Oct 27, 2015 8.062 8.147 7.965 8.147 298,256 +0.12(+1.53%)
Oct 26, 2015 8.240 8.240 7.982 8.024 391,810 -0.12(-1.45%)
Oct 23, 2015 8.100 8.210 8.071 8.143 308,985 +0.06(+0.73%)
Oct 22, 2015 8.037 8.143 8.024 8.083 189,674 +0.06(+0.74%)
Oct 21, 2015 8.083 8.147 7.994 8.024 173,078 -0.05(-0.68%)
Oct 20, 2015 8.096 8.206 7.952 8.079 233,536 -0.02(-0.21%)
Oct 19, 2015 8.206 8.206 8.062 8.096 165,375 -0.05(-0.57%)
Oct 16, 2015 8.151 8.219 8.049 8.143 166,420 +0.10(+1.21%)
Oct 15, 2015 8.104 8.218 8.011 8.045 250,080 +0.05(+0.58%)
Oct 14, 2015 7.990 8.097 7.978 7.999 194,608 -0.01(-0.16%)
Oct 13, 2015 8.054 8.236 7.948 8.011 234,375 -0.06(-0.79%)
Oct 12, 2015 8.041 8.155 8.007 8.075 237,389 +0.02(+0.21%)
Oct 09, 2015 8.037 8.134 7.986 8.058 299,646 +0.08(+1.01%)
Oct 08, 2015 7.923 8.007 7.830 7.978 211,521 +0.11(+1.34%)
Oct 07, 2015 7.927 7.965 7.813 7.872 163,673 +0.03(+0.36%)
Oct 06, 2015 7.818 7.906 7.776 7.843 192,231 -0.04(-0.48%)
Oct 05, 2015 7.919 7.919 7.730 7.881 207,100 +0.16(+2.12%)
Oct 02, 2015 7.588 7.739 7.546 7.718 232,025 +0.11(+1.43%)
Oct 01, 2015 7.860 7.860 7.550 7.609 266,289 -0.01(-0.17%)
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%)
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.