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 )

22.80 -0.18 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 8.008 8.102 7.949 7.958 263,270 -0.09(-1.12%)
Apr 28, 2016 8.066 8.130 8.044 8.048 245,987 -0.04(-0.45%)
Apr 27, 2016 8.107 8.107 8.044 8.085 250,121 -0.05(-0.61%)
Apr 26, 2016 8.243 8.243 8.098 8.134 248,544 -0.08(-0.94%)
Apr 25, 2016 8.252 8.252 8.170 8.211 180,777 -0.01(-0.16%)
Apr 22, 2016 8.075 8.225 8.071 8.225 99,406 +0.13(+1.62%)
Apr 21, 2016 8.080 8.161 8.053 8.094 260,496 +0.02(+0.28%)
Apr 20, 2016 8.057 8.071 7.949 8.071 256,320 +0.05(+0.68%)
Apr 19, 2016 8.048 8.057 7.963 8.017 132,379 +0.03(+0.40%)
Apr 18, 2016 8.035 8.123 7.972 7.985 273,234 -0.04(-0.45%)
Apr 15, 2016 8.256 8.256 7.940 8.021 180,801 +0.01(+0.11%)
Apr 14, 2016 8.030 8.030 7.935 8.012 129,075 +0.02(+0.28%)
Apr 13, 2016 7.994 8.039 7.926 7.990 164,236 +0.04(+0.45%)
Apr 12, 2016 7.904 7.954 7.845 7.954 106,046 +0.09(+1.09%)
Apr 11, 2016 7.895 7.895 7.841 7.868 110,371 +0.05(+0.64%)
Apr 08, 2016 7.877 7.877 7.786 7.818 131,101 -0.01(-0.08%)
Apr 07, 2016 7.788 7.842 7.748 7.824 177,539 +0.04(+0.52%)
Apr 06, 2016 7.726 7.788 7.683 7.784 204,074 +0.10(+1.34%)
Apr 05, 2016 7.703 7.703 7.649 7.681 199,154 -0.04(-0.58%)
Apr 04, 2016 7.761 7.802 7.703 7.726 231,986 -0.04(-0.46%)
Apr 01, 2016 7.770 7.824 7.739 7.761 75,442 +0.03(+0.41%)
Mar 31, 2016 7.752 7.797 7.676 7.730 230,721 -0.02(-0.29%)
Mar 30, 2016 7.784 7.819 7.743 7.752 224,468 +0.05(+0.70%)
Mar 29, 2016 7.703 7.734 7.614 7.699 409,700 -0.01(-0.17%)
Mar 28, 2016 7.757 7.757 7.672 7.712 236,528 +0.02(+0.23%)
Mar 24, 2016 7.793 7.694 7.694 7.694 246,794 -0.09(-1.15%)
Mar 23, 2016 7.878 7.878 7.770 7.784 127,132 -0.05(-0.63%)
Mar 22, 2016 7.810 7.851 7.761 7.833 119,918 +0.03(+0.40%)
Mar 21, 2016 7.806 7.819 7.761 7.802 147,300 +0.02(+0.29%)
Mar 18, 2016 7.846 7.846 7.739 7.779 179,314 +0.00(+0.00%)
Mar 17, 2016 7.717 7.837 7.717 7.779 215,813 +0.01(+0.17%)
Mar 16, 2016 7.775 7.828 7.730 7.766 363,075 +0.03(+0.35%)
Mar 15, 2016 7.815 7.815 7.663 7.739 222,673 +0.02(+0.23%)
Mar 14, 2016 7.721 7.724 7.627 7.721 162,226 +0.05(+0.70%)
Mar 11, 2016 7.694 7.775 7.645 7.667 186,197 +0.01(+0.12%)
Mar 10, 2016 7.708 7.717 7.511 7.658 316,189 +0.07(+0.88%)
Mar 09, 2016 7.627 7.658 7.578 7.591 119,138 -0.07(-0.88%)
Mar 08, 2016 7.739 7.757 7.623 7.658 153,633 -0.11(-1.46%)
Mar 07, 2016 7.789 7.856 7.701 7.772 230,359 +0.00(+0.00%)
Mar 04, 2016 7.767 7.772 7.625 7.772 296,115 +0.16(+2.04%)
Mar 03, 2016 7.572 7.882 7.448 7.617 194,713 +0.13(+1.72%)
Mar 02, 2016 7.444 7.506 7.337 7.488 281,993 +0.09(+1.20%)
Mar 01, 2016 7.373 7.408 7.271 7.399 163,815 +0.21(+2.90%)
Feb 29, 2016 7.169 7.324 7.169 7.191 272,487 -0.03(-0.43%)
Feb 26, 2016 7.235 7.244 7.178 7.222 112,732 +0.05(+0.74%)
Feb 25, 2016 7.191 7.253 7.107 7.169 287,331 +0.07(+0.94%)
Feb 24, 2016 7.244 7.244 7.033 7.103 235,809 +0.00(+0.00%)
Feb 23, 2016 7.200 7.244 7.094 7.103 215,474 -0.13(-1.84%)
Feb 22, 2016 7.156 7.251 7.103 7.235 205,079 +0.22(+3.16%)
Feb 19, 2016 7.014 7.018 6.939 7.014 164,350 +0.06(+0.83%)
Feb 18, 2016 6.987 7.032 6.934 6.956 201,822 +0.06(+0.93%)
Feb 17, 2016 6.868 7.080 6.868 6.892 300,904 +0.05(+0.68%)
Feb 16, 2016 7.027 7.027 6.792 6.846 255,036 +0.08(+1.25%)
Feb 12, 2016 6.792 6.761 6.761 6.761 186,874 +0.16(+2.35%)
Feb 11, 2016 6.580 6.799 6.544 6.606 479,884 -0.21(-3.12%)
Feb 10, 2016 6.956 6.956 6.792 6.819 175,382 +0.00(+0.00%)
Feb 09, 2016 6.978 6.996 6.793 6.819 222,739 -0.18(-2.53%)
Feb 08, 2016 7.094 7.098 6.832 6.996 258,643 -0.12(-1.67%)
Feb 05, 2016 7.275 7.275 7.082 7.115 134,948 -0.09(-1.25%)
Feb 04, 2016 7.135 7.209 7.135 7.205 189,687 +0.02(+0.31%)
Feb 03, 2016 7.192 7.257 7.130 7.183 199,020 -0.00(-0.06%)
Feb 02, 2016 7.257 7.389 7.139 7.187 260,553 -0.07(-0.91%)
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.