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 (%)
Nov 30, 2016 8.391 8.444 8.339 8.372 217,098 -0.05(-0.57%)
Nov 29, 2016 8.434 8.468 8.382 8.420 199,475 -0.04(-0.51%)
Nov 28, 2016 8.496 8.496 8.444 8.463 194,705 +0.00(+0.00%)
Nov 25, 2016 8.439 8.483 8.439 8.463 64,356 +0.00(+0.06%)
Nov 23, 2016 8.458 8.458 8.458 0 +0.00(+0.00%)
Nov 22, 2016 8.382 8.477 8.368 8.458 256,124 +0.12(+1.49%)
Nov 21, 2016 8.325 8.363 8.310 8.334 228,619 +0.05(+0.58%)
Nov 18, 2016 8.363 8.363 8.258 8.286 152,715 -0.03(-0.40%)
Nov 17, 2016 8.239 8.368 8.239 8.320 167,772 +0.04(+0.46%)
Nov 16, 2016 8.124 8.296 8.081 8.282 260,149 +0.11(+1.34%)
Nov 15, 2016 8.229 8.239 8.105 8.172 246,858 +0.14(+1.78%)
Nov 14, 2016 8.186 8.193 7.995 8.029 455,304 -0.18(-2.15%)
Nov 11, 2016 8.186 8.268 8.186 8.205 203,919 +0.01(+0.12%)
Nov 10, 2016 8.224 8.320 8.129 8.196 208,111 -0.07(-0.87%)
Nov 09, 2016 8.167 8.305 8.167 8.267 176,661 +0.00(+0.06%)
Nov 08, 2016 8.196 8.263 8.181 8.263 169,230 +0.07(+0.82%)
Nov 07, 2016 8.172 8.248 8.138 8.196 165,322 +0.14(+1.70%)
Nov 04, 2016 7.959 8.139 7.959 8.059 203,674 +0.05(+0.59%)
Nov 03, 2016 8.158 8.158 7.983 8.011 272,395 -0.13(-1.57%)
Nov 02, 2016 8.295 8.302 8.092 8.139 196,667 -0.13(-1.54%)
Nov 01, 2016 8.418 8.423 8.224 8.267 189,875 -0.15(-1.80%)
Oct 31, 2016 8.442 8.470 8.366 8.418 147,975 -0.02(-0.22%)
Oct 28, 2016 8.418 8.475 8.371 8.437 242,768 +0.04(+0.45%)
Oct 27, 2016 8.432 8.522 8.399 8.399 131,077 -0.07(-0.78%)
Oct 26, 2016 8.503 8.512 8.423 8.465 202,204 -0.05(-0.61%)
Oct 25, 2016 8.569 8.588 8.503 8.517 124,102 -0.04(-0.44%)
Oct 24, 2016 8.583 8.602 8.512 8.555 126,395 +0.04(+0.44%)
Oct 21, 2016 8.536 8.612 8.512 8.517 195,480 -0.02(-0.28%)
Oct 20, 2016 8.494 8.541 8.418 8.541 203,310 +0.07(+0.78%)
Oct 19, 2016 8.475 8.498 8.394 8.475 116,079 +0.04(+0.50%)
Oct 18, 2016 8.541 8.541 8.366 8.432 234,936 -0.03(-0.39%)
Oct 17, 2016 8.569 8.650 8.465 8.465 144,315 -0.14(-1.59%)
Oct 14, 2016 8.650 8.657 8.579 8.602 160,268 -0.05(-0.55%)
Oct 13, 2016 8.527 8.650 8.489 8.650 142,210 +0.15(+1.72%)
Oct 12, 2016 8.616 8.640 8.498 8.503 257,494 -0.11(-1.32%)
Oct 11, 2016 8.702 8.702 8.588 8.616 141,952 -0.05(-0.60%)
Oct 10, 2016 8.706 8.720 8.664 8.668 88,667 +0.00(+0.05%)
Oct 07, 2016 8.631 8.716 8.626 8.664 124,023 -0.00(-0.05%)
Oct 06, 2016 8.777 8.777 8.664 8.668 97,069 -0.06(-0.67%)
Oct 05, 2016 8.727 8.778 8.713 8.727 184,268 +0.04(+0.49%)
Oct 04, 2016 8.694 8.764 8.663 8.684 160,556 +0.01(+0.16%)
Oct 03, 2016 8.722 8.764 8.652 8.670 172,718 -0.03(-0.32%)
Sep 30, 2016 8.745 8.759 8.666 8.698 196,153 +0.02(+0.27%)
Sep 29, 2016 8.778 8.783 8.670 8.675 111,318 -0.08(-0.91%)
Sep 28, 2016 8.764 8.797 8.675 8.755 277,510 +0.02(+0.27%)
Sep 27, 2016 8.736 8.787 8.656 8.731 192,146 +0.03(+0.32%)
Sep 26, 2016 8.811 8.853 8.703 8.703 166,340 -0.14(-1.59%)
Sep 23, 2016 8.773 8.853 8.773 8.844 132,143 +0.05(+0.59%)
Sep 22, 2016 8.825 8.853 8.750 8.792 172,648 -0.05(-0.53%)
Sep 21, 2016 8.844 8.872 8.694 8.839 265,158 +0.01(+0.11%)
Sep 20, 2016 8.853 8.853 8.769 8.830 91,523 +0.01(+0.16%)
Sep 19, 2016 8.862 8.876 8.806 8.816 144,957 -0.01(-0.16%)
Sep 16, 2016 8.764 8.848 8.727 8.830 134,859 +0.08(+0.91%)
Sep 15, 2016 8.806 8.825 8.670 8.750 179,381 -0.03(-0.37%)
Sep 14, 2016 8.731 8.825 8.705 8.783 134,329 +0.09(+1.02%)
Sep 13, 2016 8.713 8.736 8.581 8.694 206,133 -0.04(-0.48%)
Sep 12, 2016 8.577 8.783 8.530 8.736 189,375 +0.10(+1.19%)
Sep 09, 2016 8.886 8.905 8.619 8.633 188,068 -0.32(-3.61%)
Sep 08, 2016 8.947 8.994 8.917 8.956 124,819 +0.03(+0.30%)
Sep 07, 2016 8.883 8.929 8.855 8.929 139,738 +0.07(+0.84%)
Sep 06, 2016 8.860 8.888 8.809 8.855 115,179 +0.02(+0.21%)
Sep 02, 2016 8.799 8.837 8.837 8.837 113,062 +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.