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 (%)
May 31, 2016 8.024 8.033 7.947 7.987 259,099 -0.01(-0.17%)
May 27, 2016 8.042 8.001 8.001 8.001 152,730 +0.02(+0.28%)
May 26, 2016 7.911 8.010 7.911 7.978 218,041 +0.03(+0.40%)
May 25, 2016 7.965 7.974 7.906 7.947 305,255 +0.03(+0.40%)
May 24, 2016 7.820 7.929 7.807 7.915 296,388 +0.10(+1.33%)
May 23, 2016 7.838 7.838 7.784 7.811 184,753 -0.00(-0.06%)
May 20, 2016 7.861 7.893 7.782 7.816 279,988 -0.01(-0.12%)
May 19, 2016 7.856 7.856 7.725 7.825 264,567 -0.01(-0.17%)
May 18, 2016 7.870 7.933 7.798 7.838 236,223 -0.07(-0.86%)
May 17, 2016 7.911 7.929 7.761 7.906 295,199 +0.02(+0.23%)
May 16, 2016 7.752 7.902 7.752 7.888 287,532 +0.10(+1.33%)
May 13, 2016 7.816 7.816 7.748 7.784 117,693 +0.00(+0.00%)
May 12, 2016 7.838 7.883 7.784 7.784 134,338 -0.02(-0.29%)
May 11, 2016 7.784 7.879 7.784 7.807 255,376 +0.00(+0.06%)
May 10, 2016 7.861 7.884 7.738 7.802 694,307 -0.06(-0.75%)
May 09, 2016 7.992 7.992 7.784 7.861 272,456 -0.03(-0.36%)
May 06, 2016 7.831 7.974 7.809 7.889 302,583 +0.01(+0.11%)
May 05, 2016 8.019 8.019 7.885 7.880 234,406 -0.08(-0.96%)
May 04, 2016 7.889 7.986 7.839 7.956 244,303 +0.08(+0.97%)
May 03, 2016 7.876 7.901 7.813 7.880 289,647 -0.02(-0.28%)
May 02, 2016 7.943 7.997 7.885 7.903 229,771 +0.02(+0.23%)
Apr 29, 2016 7.934 8.028 7.876 7.885 265,714 -0.09(-1.12%)
Apr 28, 2016 7.992 8.055 7.970 7.974 248,270 -0.04(-0.45%)
Apr 27, 2016 8.033 8.033 7.970 8.010 252,442 -0.05(-0.61%)
Apr 26, 2016 8.167 8.167 8.024 8.059 250,851 -0.08(-0.94%)
Apr 25, 2016 8.176 8.176 8.095 8.135 182,455 -0.01(-0.16%)
Apr 22, 2016 8.001 8.149 7.997 8.149 100,329 +0.13(+1.62%)
Apr 21, 2016 8.006 8.086 7.979 8.019 262,914 +0.02(+0.28%)
Apr 20, 2016 7.983 7.997 7.876 7.997 258,699 +0.05(+0.68%)
Apr 19, 2016 7.974 7.983 7.889 7.943 133,607 +0.03(+0.40%)
Apr 18, 2016 7.961 8.048 7.898 7.912 275,770 -0.04(-0.45%)
Apr 15, 2016 8.180 8.180 7.867 7.948 182,479 +0.01(+0.11%)
Apr 14, 2016 7.956 7.956 7.862 7.939 130,273 +0.02(+0.28%)
Apr 13, 2016 7.921 7.965 7.854 7.916 165,760 +0.04(+0.45%)
Apr 12, 2016 7.831 7.880 7.773 7.880 107,031 +0.09(+1.09%)
Apr 11, 2016 7.822 7.822 7.769 7.795 111,395 +0.05(+0.64%)
Apr 08, 2016 7.804 7.804 7.715 7.746 132,318 -0.01(-0.08%)
Apr 07, 2016 7.717 7.770 7.677 7.752 179,187 +0.04(+0.52%)
Apr 06, 2016 7.654 7.717 7.612 7.712 205,968 +0.10(+1.34%)
Apr 05, 2016 7.632 7.632 7.579 7.610 201,002 -0.04(-0.58%)
Apr 04, 2016 7.690 7.730 7.632 7.654 234,139 -0.04(-0.46%)
Apr 01, 2016 7.699 7.752 7.668 7.690 76,142 +0.03(+0.41%)
Mar 31, 2016 7.681 7.725 7.606 7.659 232,862 -0.02(-0.29%)
Mar 30, 2016 7.712 7.748 7.672 7.681 226,551 +0.05(+0.70%)
Mar 29, 2016 7.632 7.663 7.544 7.628 413,502 -0.01(-0.17%)
Mar 28, 2016 7.685 7.685 7.601 7.641 238,723 +0.02(+0.23%)
Mar 24, 2016 7.721 7.623 7.623 7.623 249,084 -0.09(-1.15%)
Mar 23, 2016 7.805 7.805 7.699 7.712 128,312 -0.05(-0.63%)
Mar 22, 2016 7.739 7.779 7.690 7.761 121,031 +0.03(+0.40%)
Mar 21, 2016 7.734 7.748 7.690 7.730 148,667 +0.02(+0.29%)
Mar 18, 2016 7.774 7.774 7.668 7.708 180,978 +0.00(+0.00%)
Mar 17, 2016 7.646 7.765 7.646 7.708 217,815 +0.01(+0.17%)
Mar 16, 2016 7.703 7.756 7.659 7.694 366,445 +0.03(+0.35%)
Mar 15, 2016 7.743 7.743 7.592 7.668 224,739 +0.02(+0.23%)
Mar 14, 2016 7.650 7.653 7.557 7.650 163,732 +0.05(+0.70%)
Mar 11, 2016 7.623 7.703 7.575 7.597 187,925 +0.01(+0.12%)
Mar 10, 2016 7.637 7.646 7.442 7.588 319,123 +0.07(+0.88%)
Mar 09, 2016 7.557 7.588 7.508 7.521 120,244 -0.07(-0.88%)
Mar 08, 2016 7.668 7.685 7.553 7.588 155,059 -0.11(-1.46%)
Mar 07, 2016 7.718 7.784 7.630 7.700 232,497 +0.00(+0.00%)
Mar 04, 2016 7.696 7.701 7.555 7.700 298,863 +0.15(+2.04%)
Mar 03, 2016 7.503 7.810 7.380 7.546 196,520 +0.13(+1.72%)
Mar 02, 2016 7.375 7.437 7.270 7.419 284,610 +0.09(+1.20%)
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.